Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	GLU	14.17	14.2032	14.0212	14.11		10,203	79	12.58	17.76
2024-05-02	X	GLU	14.135	14.135	13.99	14.11	0.16	4,860	34	13.39	16.41
2024-05-01	X	GLU	14.0454	14.15	13.915	13.95	0.05	5,304	47	13.68	16.14
2024-04-30	X	GLU	14.0383	14.1296	13.90	13.90	0.1596	2,172	31	13.37	16.22
2024-04-29	X	GLU	14.0301	14.1297	13.91	13.97	-0.1003	14,262	70	13.39	16.33
2024-04-26	X	GLU	14.3253	14.40	14.07	14.07	0.0759	7,193	35	13.42	16.54
2024-04-25	X	GLU	14.0177	14.20	14.00	14.054	-0.166	8,549	37	13.46	16.52
2024-04-24	X	GLU	14.0901	14.44	14.0901	14.22	0.1109	8,085	34	13.53	16.62
2024-04-23	X	GLU	14.10	14.28	13.9564	14.095	0.1499	11,141	64	13.66	15.04
2024-04-22	X	GLU	13.67	13.98	13.66	13.98	0.2991	4,710	49	13.01	16.20
2024-04-19	X	GLU	13.66	13.97	13.55	13.55	0.04	9,810	38	12.95	14.32
2024-04-18	X	GLU	13.41	14.15	13.41	13.51	0.06	3,304	28	12.90	14.32
2024-04-17	X	GLU	13.43	13.56	13.3623	13.45	0.10	3,921	28	12.70	14.12
2024-04-16	X	GLU	13.70	13.70	13.35	13.35	-0.07	6,913	40	12.76	15.58
2024-04-15	X	GLU	13.63	13.88	13.54	13.7007	0.2307	11,535	49	13.28	16.01
2024-04-12	X	GLU	13.97	14.93	13.3225	13.57	-0.37	12,645	83	13.08	16.20
2024-04-11	X	GLU	13.82	14.23	13.82	13.95	-0.29	18,301	117	13.45	14.80
2024-04-10	X	GLU	14.60	14.70	14.15	14.23	-0.55	17,232	64	13.67	16.82
2024-04-09	X	GLU	14.84	14.86	14.70	14.70	0.075	9,146	29	13.72	16.77
2024-04-08	X	GLU	14.94	14.99	14.70	14.70	-0.20	6,226	32	13.67	16.82
2024-04-05	X	GLU	14.87	14.99	14.76	14.90	-0.1557	16,653	69	13.73	16.87
2024-04-04	X	GLU	14.71	14.95	14.71	14.935	0.27	16,720	69	13.64	16.28
2024-04-03	X	GLU	14.64	14.69	14.602	14.665	0.0115	8,217	41	14.59	16.28
2024-04-02	X	GLU	14.64	14.6899	14.53	14.61	-0.0639	6,222	42	13.67	16.28
2024-04-01	X	GLU	14.65	14.73	14.52	14.70	-0.0388	27,754	88	13.51	16.28
2024-03-29	X	GLU	14.55	14.6964	14.51	14.58	0.25	0	0	13.05	16.28
2024-03-28	X	GLU	14.55	14.6964	14.51	14.58	0.25	9,190	57	13.05	16.28
2024-03-27	X	GLU	14.39	14.7899	14.17	14.33	0.04	22,033	70	13.05	16.28
2024-03-26	X	GLU	14.09	14.43	13.98	14.29	0.295	24,812	109	12.03	15.50
2024-03-25	X	GLU	14.04	14.04	13.898	14.02	0.04	10,282	48	11.32	16.28
2024-03-22	X	GLU	13.8708	14.05	13.78	13.95	0.0564	9,782	64	12.95	15.75
2024-03-21	X	GLU	14.09	14.09	13.7864	13.93	-0.15	12,614	73	13.05	14.50
2024-03-20	X	GLU	13.79	14.10	13.55	14.08	0.40	15,528	72	13.05	14.51
2024-03-19	X	GLU	13.39	13.61	13.39	13.51	0.11	6,037	31	13.05	14.50
2024-03-18	X	GLU	13.35	13.4899	13.35	13.40	-0.0442	10,799	49	12.03	14.06
2024-03-15	X	GLU	13.45	13.54	13.39	13.455	0.155	4,500	31	12.51	13.66
2024-03-14	X	GLU	13.56	13.56	13.30	13.30	-0.22	10,255	48	13.05	15.49
2024-03-13	X	GLU	13.70	13.70	13.5491	13.56	0.0229	4,369	21	13.05	14.53
2024-03-12	X	GLU	13.69	13.73	13.6272	13.7071	0.0271	14,384	47	12.74	15.76
2024-03-11	X	GLU	13.70	13.70	13.60	13.68	0.0915	5,541	38	13.25	15.67
2024-03-08	X	GLU	13.55	13.6365	13.5484	13.57	0.0401	6,389	27	12.95	14.53
2024-03-07	X	GLU	13.54	13.55	13.4906	13.54	0.0571	14,710	45	12.95	16.28
2024-03-06	X	GLU	13.45	13.50	13.4301	13.4829	0.1329	6,259	25	12.42	14.62
2024-03-05	X	GLU	13.35	13.42	13.35	13.35	-0.01	8,765	38	12.42	15.21
2024-03-04	X	GLU	13.36	13.38	13.2601	13.36	0.04	7,552	46	12.39	15.18
2024-03-01	X	GLU	13.2217	13.44	13.2217	13.32	0.009	15,407	64	12.38	15.17
2024-02-29	X	GLU	13.32	13.379	13.28	13.311	0.041	11,403	35	12.34	14.97
2024-02-28	X	GLU	13.30	13.47	13.20	13.27	-0.0656	22,415	40	12.95	13.49
2024-02-27	X	GLU	13.38	13.4093	13.129	13.3356	0.2756	9,399	64	12.95	13.41
2024-02-26	X	GLU	13.25	13.25	13.056	13.06	-0.14	12,904	73	12.27	15.17
2024-02-23	X	GLU	13.2467	13.28	13.1832	13.20		7,921	67	12.95	15.27
2024-02-22	X	GLU	13.56	13.56	13.21	13.21	-0.1699	16,346	63	12.62	15.34
2024-02-21	X	GLU	13.27	13.48	13.2434	13.39	0.08	7,735	44	12.51	15.42
2024-02-20	X	GLU	13.26	13.37	13.20	13.22	-0.0288	9,995	51	12.32	15.14
2024-02-19	X	GLU	13.19	13.31	13.19	13.2504	-0.0496	0	0	11.32	16.28
2024-02-16	X	GLU	13.19	13.31	13.19	13.2504	-0.0496	7,432	56	11.32	16.28
2024-02-15	X	GLU	13.35	13.35	13.25	13.30	0.0675	10,663	40	11.88	14.93
2024-02-14	X	GLU	13.32	13.3671	13.21	13.23	0.06	5,417	17	12.25	15.12
2024-02-13	X	GLU	13.18	13.1989	13.153	13.17	-0.1251	11,542	58	12.24	15.16
2024-02-12	X	GLU	13.27	13.442	13.27	13.395	0.095	17,911	69	12.36	15.03
2024-02-09	X	GLU	13.3055	13.37	13.26	13.29	-0.10	8,598	43	12.45	15.12
2024-02-08	X	GLU	13.34	13.39	13.25	13.39	-0.0493	12,989	52	12.32	15.18
2024-02-07	X	GLU	13.36	13.43	13.3001	13.42	0.10	11,192	29	12.39	15.03
2024-02-06	X	GLU	13.26	13.42	13.25	13.32	0.16	9,497	47	12.33	15.15
2024-02-05	X	GLU	13.35	13.40	13.25	13.26	-0.18	18,396	82	12.33	15.27