Gabelli

GLU
🏛️ usa →
18.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.97 21.17 20.91 21.05 0.0M
2021-12-30 21.34 21.34 20.90 21.17 0.0M
2021-12-29 21.34 21.34 21.00 21.01 0.0M
2021-12-28 21.38 21.38 20.64 21.24 0.0M
2021-12-27 20.75 21.40 20.50 20.50 0.0M
2021-12-23 20.55 20.84 20.35 20.68 0.0M
2021-12-22 20.19 20.49 20.16 20.49 0.0M
2021-12-21 20.41 20.45 19.96 20.45 0.0M
2021-12-20 19.84 20.36 19.84 20.36 0.0M
2021-12-17 20.30 20.30 19.61 19.93 0.0M
2021-12-16 19.81 20.33 19.81 20.33 0.0M
2021-12-15 19.76 19.94 19.70 19.77 0.0M
2021-12-14 19.73 20.10 19.60 19.68 0.0M
2021-12-13 20.00 20.10 19.60 19.80 0.0M
2021-12-10 19.79 20.05 19.75 19.87 0.0M
2021-12-09 19.87 20.45 19.87 20.03 0.0M
2021-12-08 20.85 21.06 20.03 20.09 0.0M
2021-12-07 19.86 20.02 19.80 19.85 0.0M
2021-12-06 19.64 19.80 19.58 19.69 0.0M
2021-12-03 19.60 19.64 19.33 19.44 0.0M
2021-12-02 19.70 19.82 19.56 19.57 0.0M
2021-12-01 19.86 19.95 19.46 19.72 0.0M
2021-11-30 19.60 19.81 19.50 19.50 0.0M
2021-11-29 19.95 19.97 19.62 19.63 0.0M
2021-11-26 20.39 20.39 19.92 19.92 0.0M
2021-11-24 20.40 20.56 20.15 20.40 0.0M
2021-11-23 20.60 20.61 20.41 20.45 0.0M
2021-11-22 20.76 20.83 20.47 20.65 0.0M
2021-11-19 20.51 20.51 20.25 20.49 0.0M
2021-11-18 20.39 20.51 20.21 20.51 0.0M
2021-11-17 20.40 20.42 20.22 20.39 0.0M
2021-11-16 20.59 20.62 20.27 20.51 0.0M
2021-11-15 20.38 20.42 20.24 20.24 0.0M
2021-11-12 20.45 20.45 20.23 20.25 0.0M
2021-11-11 20.30 20.69 20.25 20.39 0.0M
2021-11-10 20.60 20.70 20.39 20.44 0.0M
2021-11-09 20.50 20.73 20.50 20.52 0.0M
2021-11-08 20.61 20.85 20.50 20.56 0.0M
2021-11-05 20.48 20.83 20.48 20.65 0.0M
2021-11-04 20.51 20.51 20.35 20.46 0.0M
2021-11-03 20.31 20.43 20.25 20.43 0.0M
2021-11-02 20.40 20.42 20.25 20.33 0.0M
2021-11-01 20.31 20.39 20.26 20.31 0.0M
2021-10-29 20.38 20.44 20.26 20.30 0.0M
2021-10-28 20.31 20.35 20.25 20.34 0.0M
2021-10-27 20.32 20.32 20.20 20.32 0.0M
2021-10-26 20.30 20.35 20.22 20.35 0.0M
2021-10-25 20.35 20.35 20.21 20.30 0.0M
2021-10-22 20.25 20.36 20.22 20.31 0.0M
2021-10-21 20.29 20.31 20.15 20.21 0.0M
2021-10-20 20.06 20.30 20.06 20.30 0.0M
2021-10-19 20.22 20.22 20.01 20.10 0.0M
2021-10-18 19.96 20.15 19.94 20.02 0.0M
2021-10-15 20.25 20.44 19.95 20.25 0.0M
2021-10-14 20.25 20.25 20.13 20.25 0.0M
2021-10-13 20.00 20.22 20.00 20.12 0.0M
2021-10-12 20.09 20.22 19.89 20.20 0.0M
2021-10-11 19.99 20.23 19.95 19.97 0.0M
2021-10-08 20.20 20.27 19.93 20.00 0.0M
2021-10-07 20.17 20.29 20.12 20.17 0.0M
2021-10-06 19.85 20.15 19.75 20.15 0.0M
2021-10-05 19.79 20.19 19.73 20.19 0.0M
2021-10-04 20.25 20.25 19.71 19.91 0.0M
2021-10-01 19.71 20.25 19.70 20.05 0.0M
2021-09-30 19.87 19.95 19.65 19.65 0.0M
2021-09-29 19.69 19.89 19.69 19.89 0.0M
2021-09-28 19.93 19.93 19.64 19.89 0.0M
2021-09-27 19.99 20.10 19.88 19.98 0.0M
2021-09-24 19.90 20.00 19.82 20.00 0.0M
2021-09-23 20.19 20.23 19.93 20.13 0.0M
2021-09-22 19.94 20.09 19.71 20.06 0.0M
2021-09-21 20.25 20.25 20.00 20.05 0.0M
2021-09-20 20.19 20.43 19.62 20.29 0.0M
2021-09-17 20.44 20.44 20.17 20.27 0.0M
2021-09-16 20.35 20.50 20.25 20.44 0.0M
2021-09-15 20.42 20.44 20.12 20.42 0.0M
2021-09-14 21.20 21.20 20.36 20.47 0.0M
2021-09-13 20.65 20.71 20.56 20.59 0.0M
2021-09-10 20.65 20.92 20.50 20.50 0.0M
2021-09-09 20.87 20.87 20.45 20.79 0.0M
2021-09-08 20.55 20.90 20.55 20.87 0.0M
2021-09-07 20.88 20.88 20.67 20.75 0.0M
2021-09-03 20.70 21.04 20.70 20.99 0.0M
2021-09-02 20.85 20.99 20.85 20.96 0.0M
2021-09-01 20.88 21.00 20.35 20.86 0.0M
2021-08-31 21.06 21.06 20.77 20.88 0.0M
2021-08-30 21.10 21.25 20.87 21.05 0.0M
2021-08-27 21.32 21.53 21.00 21.02 0.0M
2021-08-26 22.25 22.25 21.16 21.34 0.0M
2021-08-25 21.22 21.50 21.22 21.35 0.0M
2021-08-24 21.60 21.60 21.11 21.33 0.0M
2021-08-23 21.58 21.58 21.10 21.13 0.0M
2021-08-20 21.49 21.74 21.25 21.49 0.0M
2021-08-19 21.54 21.69 21.47 21.59 0.0M
2021-08-18 21.47 21.83 21.40 21.83 0.0M
2021-08-17 21.71 21.71 21.40 21.40 0.0M
2021-08-16 21.79 21.86 21.52 21.76 0.0M
2021-08-13 21.93 21.93 21.74 21.87 0.0M
2021-08-12 21.91 21.94 21.56 21.93 0.0M
2021-08-11 21.75 21.75 21.65 21.70 0.0M
2021-08-10 21.61 21.61 21.57 21.61 0.0M
2021-08-09 21.93 21.93 21.47 21.55 0.0M
2021-08-06 22.00 22.00 21.55 21.93 0.0M
2021-08-05 21.64 21.70 21.62 21.70 0.0M
2021-08-04 21.66 21.91 21.56 21.60 0.0M
2021-08-03 21.87 21.87 21.56 21.63 0.0M
2021-08-02 22.00 22.00 21.88 21.95 0.0M
2021-07-30 21.92 22.00 21.57 21.87 0.0M
2021-07-29 21.89 21.95 21.56 21.93 0.0M
2021-07-28 21.51 21.99 21.51 21.70 0.0M
2021-07-27 22.13 22.13 21.60 21.79 0.0M
2021-07-26 21.48 21.58 21.26 21.57 0.0M
2021-07-23 21.72 22.20 21.31 21.34 0.0M
2021-07-22 21.65 21.65 21.20 21.65 0.0M
2021-07-21 21.65 21.65 21.32 21.65 0.0M
2021-07-20 21.53 21.85 21.20 21.35 0.0M
2021-07-19 22.20 22.21 21.59 21.61 0.0M
2021-07-16 22.08 22.22 21.95 22.20 0.0M
2021-07-15 21.93 22.14 21.93 21.99 0.0M
2021-07-14 21.70 22.15 21.70 22.15 0.0M
2021-07-13 21.67 21.69 21.56 21.61 0.0M
2021-07-12 21.57 21.82 21.56 21.56 0.0M
2021-07-09 21.19 21.52 21.15 21.52 0.0M
2021-07-08 20.84 21.18 20.84 21.18 0.0M
2021-07-07 20.95 21.12 20.91 21.00 0.0M
2021-07-06 21.08 21.08 20.90 20.95 0.0M
2021-07-02 21.07 21.09 21.00 21.00 0.0M
2021-07-01 20.93 21.05 20.93 21.02 0.0M
2021-06-30 21.05 21.05 20.83 20.90 0.0M
2021-06-29 21.02 21.05 20.79 21.04 0.0M
2021-06-28 20.90 20.93 20.67 20.88 0.0M
2021-06-25 20.80 21.12 20.67 20.67 0.0M
2021-06-24 20.94 21.25 20.66 20.80 0.0M
2021-06-23 20.30 21.44 20.30 20.94 0.0M
2021-06-22 20.86 21.58 20.54 20.54 0.0M
2021-06-21 20.79 21.34 20.10 20.75 0.0M
2021-06-18 21.25 21.75 20.52 20.67 0.0M
2021-06-17 21.69 21.85 21.20 21.22 0.0M
2021-06-16 21.95 21.95 21.65 21.66 0.0M
2021-06-15 22.17 22.35 21.67 21.69 0.0M
2021-06-14 22.03 22.43 22.03 22.40 0.0M
2021-06-11 22.18 22.57 22.18 22.20 0.0M
2021-06-10 23.99 23.99 22.01 22.03 0.0M
2021-06-09 22.10 22.36 22.05 22.10 0.0M
2021-06-08 22.41 22.45 21.79 21.79 0.1M
2021-06-07 22.33 22.41 22.33 22.34 0.0M
2021-06-04 22.52 22.62 21.78 22.20 0.0M
2021-06-03 22.07 22.43 22.07 22.19 0.0M
2021-06-02 22.63 22.64 22.12 22.38 0.0M
2021-06-01 22.87 22.87 22.25 22.38 0.0M
2021-05-28 22.23 22.23 22.08 22.13 0.0M
2021-05-27 22.02 22.74 21.89 22.03 0.0M
2021-05-26 21.97 22.04 21.62 21.96 0.0M
2021-05-25 21.73 22.00 21.73 21.85 0.0M
2021-05-24 21.87 22.04 21.56 21.65 0.0M
2021-05-21 22.50 22.50 21.65 21.87 0.0M
2021-05-20 22.29 22.49 21.97 22.17 0.0M
2021-05-19 22.49 22.60 21.37 22.28 0.0M
2021-05-18 22.24 22.57 22.24 22.50 0.0M
2021-05-17 22.24 22.26 21.93 22.25 0.0M
2021-05-14 22.42 22.43 22.03 22.08 0.0M
2021-05-13 21.89 22.80 21.66 22.35 0.0M
2021-05-12 22.77 22.90 21.60 22.12 0.0M
2021-05-11 21.16 22.77 21.03 22.77 0.0M
2021-05-10 21.30 24.05 21.29 22.02 0.0M
2021-05-07 20.97 21.45 20.97 21.44 0.0M
2021-05-06 21.00 21.47 20.67 21.19 0.0M
2021-05-05 20.83 20.95 20.51 20.83 0.0M
2021-05-04 20.60 20.90 20.42 20.73 0.0M
2021-05-03 20.42 20.80 20.39 20.78 0.0M
2021-04-30 20.23 20.46 20.00 20.42 0.0M
2021-04-29 20.24 20.28 20.19 20.26 0.0M
2021-04-28 20.00 20.24 20.00 20.10 0.0M
2021-04-27 20.23 20.27 20.02 20.23 0.0M
2021-04-26 20.22 20.37 20.17 20.31 0.0M
2021-04-23 20.19 20.30 19.95 20.24 0.0M
2021-04-22 20.14 20.20 20.01 20.17 0.0M
2021-04-21 19.89 20.21 19.89 20.13 0.0M
2021-04-20 20.09 20.09 19.88 19.90 0.0M
2021-04-19 19.88 20.16 19.88 20.09 0.0M
2021-04-16 20.12 20.21 20.04 20.18 0.0M
2021-04-15 20.11 20.11 19.94 20.11 0.0M
2021-04-14 20.00 20.11 19.97 20.05 0.0M
2021-04-13 19.95 20.00 19.95 19.98 0.0M
2021-04-12 19.98 20.00 19.93 19.97 0.0M
2021-04-09 20.00 20.00 19.95 20.00 0.0M
2021-04-08 19.91 20.00 19.91 20.00 0.0M
2021-04-07 19.81 19.95 19.81 19.91 0.0M
2021-04-06 19.78 19.86 19.75 19.83 0.0M
2021-04-05 19.75 19.82 19.69 19.78 0.0M
2021-04-01 19.60 19.70 19.51 19.54 0.0M
2021-03-31 19.60 19.60 19.50 19.60 0.0M
2021-03-30 19.37 19.58 19.37 19.57 0.0M
2021-03-29 19.45 19.60 19.45 19.58 0.0M
2021-03-26 19.41 19.60 19.41 19.56 0.0M
2021-03-25 19.41 19.58 19.34 19.41 0.0M
2021-03-24 19.50 19.53 19.43 19.47 0.0M
2021-03-23 19.41 19.50 19.41 19.48 0.0M
2021-03-22 19.60 19.60 19.40 19.55 0.0M
2021-03-19 19.26 19.41 19.26 19.41 0.0M
2021-03-18 19.00 19.49 19.00 19.26 0.0M
2021-03-17 19.45 19.53 19.34 19.51 0.0M
2021-03-16 19.53 19.59 19.43 19.50 0.0M
2021-03-15 19.54 19.55 19.45 19.53 0.0M
2021-03-12 19.39 19.52 19.38 19.45 0.0M
2021-03-11 19.25 19.44 19.15 19.38 0.0M
2021-03-10 19.39 19.39 19.01 19.24 0.0M
2021-03-09 18.96 19.00 18.92 19.00 0.0M
2021-03-08 18.65 18.82 18.59 18.82 0.0M
2021-03-05 18.56 18.66 18.49 18.65 0.0M
2021-03-04 18.60 18.87 18.50 18.50 0.0M
2021-03-03 18.74 18.82 18.73 18.78 0.0M
2021-03-02 18.74 18.78 18.62 18.76 0.0M
2021-03-01 18.74 18.90 18.58 18.73 0.0M
2021-02-26 18.64 18.69 18.58 18.61 0.0M
2021-02-25 18.82 19.02 18.64 18.68 0.0M
2021-02-24 19.11 19.14 18.99 19.00 0.0M
2021-02-23 19.44 19.44 19.01 19.16 0.0M
2021-02-22 19.41 19.50 19.07 19.48 0.0M
2021-02-19 19.50 19.50 19.18 19.26 0.0M
2021-02-18 19.28 19.28 18.99 19.21 0.0M
2021-02-17 19.18 19.28 19.13 19.28 0.0M
2021-02-16 19.31 19.31 18.92 19.11 0.0M
2021-02-12 19.60 19.60 18.98 19.09 0.0M
2021-02-11 19.17 19.17 18.95 18.97 0.0M
2021-02-10 18.97 19.22 18.97 19.06 0.0M
2021-02-09 19.50 19.50 18.92 19.25 0.0M
2021-02-08 19.31 19.31 18.90 18.93 0.0M
2021-02-05 18.95 19.18 18.90 18.95 0.0M
2021-02-04 19.08 19.08 18.84 18.87 0.0M
2021-02-03 19.60 19.60 18.69 19.02 0.0M
2021-02-02 19.02 19.03 18.79 18.90 0.0M
2021-02-01 19.50 19.50 18.72 18.86 0.0M
2021-01-29 18.78 19.90 18.42 19.69 0.0M
2021-01-28 18.60 18.90 18.57 18.78 0.0M
2021-01-27 18.80 18.80 18.46 18.49 0.0M
2021-01-26 19.01 19.24 18.73 18.89 0.0M
2021-01-25 18.41 19.12 18.41 19.12 0.0M
2021-01-22 18.46 18.90 18.41 18.47 0.0M
2021-01-21 18.73 18.74 18.50 18.56 0.0M
2021-01-20 18.65 18.82 18.61 18.68 0.0M
2021-01-19 18.50 18.60 18.40 18.55 0.0M
2021-01-15 18.49 18.51 18.38 18.49 0.0M
2021-01-14 18.55 18.55 18.48 18.50 0.0M
2021-01-13 18.35 18.51 18.25 18.48 0.0M
2021-01-12 18.63 18.65 18.40 18.42 0.0M
2021-01-11 18.42 18.54 18.25 18.40 0.0M
2021-01-08 18.57 18.68 18.38 18.46 0.0M
2021-01-07 18.50 18.64 18.50 18.55 0.0M
2021-01-06 18.42 18.53 18.35 18.49 0.0M
2021-01-05 18.41 18.41 18.21 18.21 0.0M
2021-01-04 18.42 18.42 17.90 18.22 0.0M