GLBE Historical Prices

Summary

Key Stock Metrics

28.11

(May 16, 2024)

52-Week Low

63.69

(February 18, 2025)

52-Week High

83.77

(August 31, 2021)

All-Time High

36.72

(March 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2021-05-12	24.25	25.82	24.22	25.50	10453599
2021-05-13	25.80	27.40	25.37	25.50	2538464
2021-05-14	25.66	26.99	25.55	26.76	482084
2021-05-17	26.79	28.00	26.79	27.33	537006
2021-05-18	27.31	27.77	26.25	26.80	627942
2021-05-19	26.70	29.00	26.05	28.37	582595
2021-05-20	28.75	30.23	28.56	29.34	661856
2021-05-21	30.01	32.23	29.60	31.44	1125832
2021-05-24	31.70	33.00	31.34	32.50	689041
2021-05-25	32.60	33.00	29.90	32.47	669836
2021-05-26	32.65	33.38	30.32	32.11	593271
2021-05-27	32.57	32.98	31.03	31.88	461231
2021-05-28	32.00	33.42	31.28	32.86	547810
2021-06-01	32.86	35.25	32.39	34.90	759408
2021-06-02	35.43	35.67	33.14	34.78	410648
2021-06-03	34.72	35.19	33.62	35.00	336040
2021-06-04	35.45	35.64	33.41	35.50	834360
2021-06-07	36.52	39.62	35.87	38.76	1187527
2021-06-08	41.33	43.59	39.38	41.62	1578192
2021-06-09	42.12	43.47	39.70	40.26	689229
2021-06-10	40.25	44.90	40.08	43.63	737315
2021-06-11	46.42	52.90	44.75	46.52	2027371
2021-06-14	46.50	50.44	46.35	48.98	1047475
2021-06-15	49.15	50.48	47.72	49.28	940432
2021-06-16	49.28	51.00	44.52	47.28	989623
2021-06-17	46.50	53.39	45.00	51.30	1023955
2021-06-18	51.28	55.68	50.81	53.46	1080727
2021-06-21	54.51	58.40	52.53	55.36	1065303
2021-06-22	56.23	58.56	55.75	58.20	678596
2021-06-23	58.97	59.00	52.65	55.17	835833
2021-06-24	55.20	63.00	55.20	57.42	1202342
2021-06-25	57.88	60.98	57.00	58.28	874845
2021-06-28	60.25	61.20	58.01	60.27	521020
2021-06-29	60.60	64.50	58.20	62.99	930506
2021-06-30	62.61	62.98	56.30	57.08	1473118
2021-07-01	56.92	57.63	52.21	55.84	1138177
2021-07-02	55.90	56.99	53.32	54.18	630864
2021-07-06	53.00	56.61	51.11	55.49	963710
2021-07-07	56.93	58.88	54.46	55.73	418486
2021-07-08	52.40	55.50	51.22	53.49	551852
2021-07-09	54.90	56.68	53.55	54.79	337152
2021-07-12	55.84	61.45	55.73	58.64	922221
2021-07-13	58.41	65.59	58.31	62.22	1130127
2021-07-14	62.50	68.73	55.15	57.06	1943393
2021-07-15	55.30	58.88	52.49	54.19	775216
2021-07-16	55.70	58.88	53.29	57.36	877067
2021-07-19	54.22	55.99	52.77	54.17	613896
2021-07-20	54.18	56.48	51.70	56.02	624770
2021-07-21	55.94	59.66	55.31	59.02	576960
2021-07-22	59.80	64.30	58.32	63.83	834553
2021-07-23	64.14	67.26	60.64	66.70	785362
2021-07-26	66.10	69.60	61.67	63.45	1051463
2021-07-27	63.35	64.51	59.42	63.20	642173
2021-07-28	63.95	70.68	63.95	69.52	714501
2021-07-29	69.26	70.62	67.61	69.90	588717
2021-07-30	67.69	73.23	67.59	69.64	622866
2021-08-02	70.30	71.90	66.25	67.32	522714
2021-08-03	67.37	70.75	67.09	67.77	359032
2021-08-04	67.77	74.22	67.24	74.00	572839
2021-08-05	72.77	77.07	72.12	75.50	751767
2021-08-06	75.83	77.60	67.54	67.84	743410
2021-08-09	70.26	70.97	64.20	64.58	679772
2021-08-10	66.00	66.50	61.08	64.99	512500
2021-08-11	64.10	69.09	63.53	68.89	623894
2021-08-12	69.08	72.44	67.21	67.95	571650
2021-08-13	68.50	71.82	67.78	70.05	536043
2021-08-16	68.75	70.46	66.00	68.28	672250
2021-08-17	68.51	79.50	66.00	69.05	3394203
2021-08-18	71.25	76.80	71.03	74.55	1647004
2021-08-19	71.65	72.79	69.28	70.49	1674600
2021-08-20	70.00	72.30	68.70	71.73	1125810
2021-08-23	72.99	73.49	67.91	69.00	930183
2021-08-24	70.48	72.80	68.51	70.99	679681
2021-08-25	71.00	71.38	68.68	69.50	497174
2021-08-26	70.00	70.00	67.22	69.72	575881
2021-08-27	69.98	74.73	69.00	72.78	1635628
2021-08-30	73.00	81.83	72.50	81.19	1880980
2021-08-31	81.60	83.77	78.02	78.96	935041
2021-09-01	80.31	83.23	79.95	81.69	615713
2021-09-02	82.20	83.09	75.60	77.55	1123428
2021-09-03	78.36	79.80	77.39	79.66	410853
2021-09-07	79.54	79.54	74.19	74.28	732353
2021-09-08	73.54	74.78	67.83	68.69	1824111
2021-09-09	67.93	69.29	63.30	64.50	3262630
2021-09-10	67.19	70.25	65.90	67.30	5565992
2021-09-13	68.71	70.86	66.10	70.64	2440538
2021-09-14	70.70	71.75	68.32	69.50	1749119
2021-09-15	69.39	69.51	65.06	67.42	2386877
2021-09-16	67.50	71.88	65.29	70.74	1533499
2021-09-17	71.32	76.56	70.25	76.48	2199779
2021-09-20	71.34	74.66	68.20	70.12	1803294
2021-09-21	71.69	72.71	68.29	69.78	1673541
2021-09-22	69.78	71.75	68.85	71.63	947542
2021-09-23	72.38	74.67	71.86	73.85	1324581
2021-09-24	73.79	77.38	72.07	74.64	1405945
2021-09-27	74.00	75.49	72.19	74.60	1101723
2021-09-28	72.51	73.41	65.72	70.45	2963105
2021-09-29	70.80	73.18	69.11	71.53	1452122
2021-09-30	71.50	73.45	70.70	71.80	1024886
2021-10-01	72.33	74.73	69.77	71.06	1581687
2021-10-04	70.69	70.89	64.79	65.73	1424939
2021-10-05	65.71	68.84	64.08	64.98	1661407
2021-10-06	62.50	64.36	60.36	62.29	2348319
2021-10-07	63.91	66.24	63.30	64.82	1059800
2021-10-08	65.00	65.86	60.69	61.40	1121504
2021-10-11	61.40	61.40	57.42	57.83	1332991
2021-10-12	58.05	58.99	56.47	56.81	873096
2021-10-13	57.41	58.33	55.66	58.04	2252531
2021-10-14	60.05	61.44	57.96	58.56	2187684
2021-10-15	59.21	59.53	55.80	57.08	1678679
2021-10-18	56.50	59.23	54.32	58.88	1299639
2021-10-19	59.17	62.90	58.80	62.54	1698327
2021-10-20	62.58	65.19	61.74	64.85	1316466
2021-10-21	64.00	68.73	63.25	66.38	1830564
2021-10-22	67.22	67.22	59.42	64.27	3075134
2021-10-25	63.50	64.45	61.50	63.06	1874286
2021-10-26	63.50	64.48	58.51	59.00	2652741
2021-10-27	58.80	60.98	56.86	57.72	874146
2021-10-28	57.00	60.99	55.45	60.85	1909612
2021-10-29	59.69	60.21	57.41	57.86	1032383
2021-11-01	57.85	61.58	56.73	60.81	1084745
2021-11-02	61.19	62.09	60.42	61.82	819838
2021-11-03	61.76	61.76	57.73	58.73	1405850
2021-11-04	59.00	59.28	57.10	57.81	1952924
2021-11-05	57.51	57.65	52.49	52.88	3171789
2021-11-08	53.72	57.89	53.55	57.07	3334190
2021-11-09	57.11	59.07	56.00	57.62	2567817
2021-11-10	54.01	55.46	47.81	48.19	3938781
2021-11-11	51.57	52.82	49.90	51.99	2987471
2021-11-12	51.02	55.10	50.52	54.98	1447077
2021-11-15	55.91	57.30	54.63	55.45	1078526
2021-11-16	56.00	64.00	55.47	63.91	2703988
2021-11-17	63.96	65.43	62.05	64.38	1535074
2021-11-18	64.30	65.20	61.74	64.26	1061370
2021-11-19	64.49	66.57	64.34	64.88	1058502
2021-11-22	65.00	65.86	57.04	57.40	2380383
2021-11-23	57.40	57.99	51.84	52.69	2472087
2021-11-24	52.16	61.61	51.28	60.99	2266185
2021-11-26	59.50	63.71	59.35	62.89	834543
2021-11-29	63.65	63.97	61.01	62.65	1412699
2021-11-30	62.07	66.70	61.02	66.44	2175024
2021-12-01	66.43	67.90	60.01	60.32	3532868
2021-12-02	59.41	60.95	55.92	60.00	1283135
2021-12-03	60.00	60.47	54.03	56.55	1798696
2021-12-06	54.51	61.71	54.50	60.71	1495180
2021-12-07	62.00	66.00	62.00	64.90	1243153
2021-12-08	66.49	69.83	64.23	67.11	2130362
2021-12-09	66.22	67.50	61.50	62.00	1211342
2021-12-10	64.06	66.00	58.67	58.89	1729199
2021-12-13	58.13	59.43	56.73	58.04	1008433
2021-12-14	56.14	56.56	53.05	55.11	1829749
2021-12-15	55.50	57.39	53.87	57.19	1189275
2021-12-16	58.33	58.34	52.42	53.49	886115
2021-12-17	51.88	58.02	51.03	58.01	1347901
2021-12-20	54.78	58.76	54.77	57.43	894267
2021-12-21	58.01	60.06	56.09	59.87	846667
2021-12-22	60.04	61.07	57.71	59.19	440908
2021-12-23	59.45	61.26	58.33	60.86	449546
2021-12-27	60.85	62.62	60.09	61.67	585501
2021-12-28	61.82	63.59	61.03	62.39	783685
2021-12-29	62.47	62.47	59.56	61.70	465305
2021-12-30	61.87	64.69	61.64	63.45	713883
2021-12-31	63.59	66.78	63.32	63.39	694456
2022-01-03	63.73	64.84	61.55	63.35	563136
2022-01-04	63.11	63.20	51.85	55.01	2828699
2022-01-05	53.69	58.33	50.22	51.30	1692946
2022-01-06	50.84	53.00	47.69	49.73	1304919
2022-01-07	50.10	52.31	48.51	50.32	962245
2022-01-10	48.04	48.24	44.31	46.33	2164580
2022-01-11	46.14	49.53	44.10	49.51	1648852
2022-01-12	50.43	51.40	47.07	47.17	1162440
2022-01-13	46.97	47.51	44.30	44.36	767636
2022-01-14	44.00	44.09	41.89	43.02	1506412
2022-01-18	41.82	42.00	38.36	38.53	2554725
2022-01-19	39.07	39.87	37.66	38.76	2562088
2022-01-20	34.88	40.40	34.84	36.02	4604415
2022-01-21	35.23	36.32	32.10	32.84	3577495
2022-01-24	30.66	34.03	29.29	33.88	3445782
2022-01-25	32.81	33.88	31.28	32.29	1266159
2022-01-26	33.93	34.96	32.20	32.38	2041870
2022-01-27	33.43	33.54	30.75	31.10	1479323
2022-01-28	31.06	32.40	29.61	32.33	1332280
2022-01-31	32.76	35.80	32.76	35.71	1504640
2022-02-01	37.02	38.69	35.67	38.53	2280984
2022-02-02	38.92	38.92	36.80	38.17	2362019
2022-02-03	36.00	36.89	34.60	34.82	1718074
2022-02-04	35.05	36.97	34.21	36.32	717157
2022-02-07	36.45	38.29	35.53	36.43	699379
2022-02-08	35.72	38.84	35.56	38.57	911059
2022-02-09	39.37	41.96	39.12	41.96	1171270
2022-02-10	40.00	44.59	39.29	40.97	1816551
2022-02-11	41.48	42.97	38.91	39.38	954335
2022-02-14	38.92	40.50	38.26	38.71	664209
2022-02-15	39.91	40.13	37.93	39.42	1164911
2022-02-16	38.92	39.33	36.40	36.91	2455221
2022-02-17	44.87	47.70	42.05	42.33	5465614
2022-02-18	41.68	41.71	38.64	39.69	2595693
2022-02-22	37.43	38.60	36.26	36.62	3330707
2022-02-23	36.94	37.51	34.21	34.36	1900280
2022-02-24	32.37	37.92	32.37	37.88	2918939
2022-02-25	37.87	39.30	35.91	39.22	1805348
2022-02-28	38.92	39.47	37.32	39.14	1951337
2022-03-01	39.20	40.65	38.20	39.66	2348540
2022-03-02	39.55	40.22	36.37	38.11	1163371
2022-03-03	38.27	38.33	34.66	35.63	1028108
2022-03-04	35.64	36.40	32.13	32.43	1043786
2022-03-07	32.73	32.93	30.45	30.52	1161177
2022-03-08	30.26	31.64	28.90	29.91	1708367
2022-03-09	31.15	33.09	31.09	32.84	1042291
2022-03-10	32.03	32.28	30.67	31.00	1715494
2022-03-11	31.50	31.77	28.58	28.70	1484863
2022-03-14	28.74	28.77	26.12	27.07	1728438
2022-03-15	27.41	28.08	26.80	28.07	1166905
2022-03-16	29.05	33.27	28.88	32.82	2347851
2022-03-17	32.00	34.65	31.36	34.21	1185426
2022-03-18	33.68	36.57	33.21	36.25	1234732
2022-03-21	35.81	35.98	33.04	35.32	970010
2022-03-22	35.32	36.46	34.81	35.59	886113
2022-03-23	35.32	36.70	33.50	35.00	948990
2022-03-24	35.29	35.66	32.69	34.47	736257
2022-03-25	34.61	34.72	31.12	32.02	948171
2022-03-28	32.39	33.02	30.86	31.92	829705
2022-03-29	32.66	36.13	32.66	35.56	1916292
2022-03-30	34.50	36.80	33.80	35.05	1269336
2022-03-31	35.00	35.41	33.74	33.78	836118
2022-04-01	34.00	34.83	33.63	34.28	626837
2022-04-04	34.80	36.58	34.33	36.31	914609
2022-04-05	36.35	36.35	34.35	34.88	810376
2022-04-06	33.55	34.60	31.78	32.54	1010582
2022-04-07	32.16	33.10	30.83	31.91	739898
2022-04-08	31.41	31.95	30.10	30.65	1172615
2022-04-11	30.18	31.12	29.56	30.13	702008
2022-04-12	31.40	31.49	29.37	29.73	693065
2022-04-13	29.72	31.11	29.38	30.73	465544
2022-04-14	30.92	31.48	29.92	29.98	666215
2022-04-18	30.00	30.00	27.46	28.08	1401947
2022-04-19	27.99	29.79	27.62	29.38	1155633
2022-04-20	29.75	29.75	27.97	28.18	1257367
2022-04-21	28.71	29.31	25.25	26.00	2034985
2022-04-22	26.09	26.90	24.50	25.01	1156091
2022-04-25	24.65	26.31	24.44	25.66	1245325
2022-04-26	25.36	25.47	24.25	24.28	1115063
2022-04-27	24.40	25.25	23.76	23.94	770148
2022-04-28	24.28	24.92	22.83	24.56	929809
2022-04-29	24.00	25.12	22.47	22.54	1204811
2022-05-02	22.27	23.93	22.22	23.89	872566
2022-05-03	23.76	24.56	23.19	23.75	663426
2022-05-04	24.01	24.92	22.19	24.83	908971
2022-05-05	23.80	24.13	21.17	22.63	2721167
2022-05-06	22.51	22.51	20.85	21.05	1934052
2022-05-09	20.16	20.91	19.55	19.79	2831974
2022-05-10	20.14	20.23	17.56	18.24	2679677
2022-05-11	17.80	18.65	16.97	17.09	2406712
2022-05-12	16.59	18.87	15.87	18.44	1926496
2022-05-13	19.90	20.48	19.09	20.46	5519480
2022-05-16	20.20	21.11	19.16	19.18	3415088
2022-05-17	15.69	23.50	15.63	22.57	24913075
2022-05-18	21.99	22.94	18.49	19.23	5460239
2022-05-19	19.25	21.57	18.61	20.90	2772223
2022-05-20	21.43	21.51	18.11	19.47	2251400
2022-05-23	19.46	19.80	18.51	19.41	1649660
2022-05-24	18.97	18.97	16.83	17.24	2683604
2022-05-25	17.03	18.39	16.80	18.28	1562360
2022-05-26	18.49	19.62	18.13	18.99	2050532
2022-05-27	19.54	20.65	18.91	20.28	1447671
2022-05-31	20.35	20.74	19.06	19.27	1241844
2022-06-01	19.34	20.18	18.32	18.57	1392203
2022-06-02	18.68	21.07	18.57	20.67	1595269
2022-06-03	20.16	20.67	19.25	19.47	904338
2022-06-06	20.22	20.50	19.53	20.02	873800
2022-06-07	19.50	20.90	19.30	20.85	1015249
2022-06-08	20.90	22.82	20.85	22.13	2034019
2022-06-09	22.00	22.56	21.01	21.31	1561241
2022-06-10	20.45	21.18	18.54	18.97	1643658
2022-06-13	17.75	18.38	16.32	17.14	2027290
2022-06-14	17.36	17.96	16.82	17.81	1395429
2022-06-15	17.97	19.33	17.97	18.63	1379093
2022-06-16	17.65	17.84	16.75	17.07	950964
2022-06-17	17.32	18.52	17.24	18.30	1226730
2022-06-21	18.86	20.35	18.86	19.78	1509466
2022-06-22	19.13	20.19	19.07	19.57	1439998
2022-06-23	19.75	21.31	19.75	21.29	1547800
2022-06-24	21.70	23.12	21.35	23.10	1839619
2022-06-27	23.25	23.43	22.21	22.60	1606721
2022-06-28	22.42	23.02	20.63	21.17	1205497
2022-06-29	21.12	21.90	20.21	21.77	2108870
2022-06-30	21.16	21.40	19.64	20.17	1532252
2022-07-01	20.11	22.15	20.11	22.03	1140484
2022-07-05	21.69	23.89	21.05	23.87	1394332
2022-07-06	24.68	25.36	23.47	23.65	1755343
2022-07-07	23.76	25.82	23.60	25.41	1374373
2022-07-08	24.88	26.50	24.66	25.35	1036364
2022-07-11	24.93	25.21	23.46	24.27	758710
2022-07-12	24.52	25.37	23.12	23.86	1367464
2022-07-13	22.92	23.64	22.00	22.77	1902145
2022-07-14	23.13	23.13	21.59	22.42	1212603
2022-07-15	22.86	23.01	21.36	22.68	1073679
2022-07-18	23.04	24.25	22.62	22.81	1093919
2022-07-19	23.24	23.66	22.29	23.49	1031856
2022-07-20	23.83	25.00	23.55	24.80	1340309
2022-07-21	24.74	25.67	24.45	25.51	830818
2022-07-22	25.33	25.91	23.18	23.32	1026370
2022-07-25	23.18	23.28	22.30	22.75	923568
2022-07-26	21.95	21.95	20.93	21.51	1480943
2022-07-27	22.26	23.26	21.60	23.09	1538072
2022-07-28	22.93	24.29	22.10	23.49	1319305
2022-07-29	23.35	23.44	22.52	22.76	688406
2022-08-01	22.51	24.34	22.01	24.30	989828
2022-08-02	24.18	25.50	23.90	25.00	1204861
2022-08-03	25.34	26.61	25.04	26.31	1186942
2022-08-04	26.45	27.22	26.31	26.82	1268115
2022-08-05	25.76	27.56	25.33	27.23	837778
2022-08-08	27.55	28.55	27.43	27.84	1148857
2022-08-09	27.55	27.82	26.31	27.02	850023
2022-08-10	28.67	29.25	28.00	28.95	1271125
2022-08-11	29.40	29.65	26.79	26.85	1566064
2022-08-12	27.17	27.24	25.58	27.09	1160590
2022-08-15	27.00	27.60	26.25	27.34	1206608
2022-08-16	32.83	35.40	31.96	34.00	5748756
2022-08-17	34.19	37.09	33.67	36.68	3596633
2022-08-18	34.70	35.99	33.51	35.91	4503752
2022-08-19	35.30	35.30	33.11	34.30	3096380
2022-08-22	33.05	34.57	32.82	34.22	2735363
2022-08-23	34.06	36.11	33.85	34.24	2337841
2022-08-24	34.25	36.34	33.81	35.24	1945362
2022-08-25	35.76	37.49	35.11	37.44	1726083
2022-08-26	37.43	37.65	33.85	34.05	1970312
2022-08-29	33.23	34.75	33.01	33.02	1137124
2022-08-30	33.63	34.29	32.40	32.73	1322732
2022-08-31	33.20	33.34	31.56	31.59	1378841
2022-09-01	31.11	31.11	29.37	30.50	1998308
2022-09-02	30.92	31.21	29.55	30.03	734214
2022-09-06	29.97	29.98	28.92	29.19	762395
2022-09-07	29.27	31.13	28.90	30.71	1120705
2022-09-08	30.12	31.10	29.57	31.00	703938
2022-09-09	31.52	34.13	31.39	33.58	2966249
2022-09-12	33.80	35.77	33.51	35.60	1742125
2022-09-13	33.53	34.11	32.89	33.85	1436276
2022-09-14	34.01	34.51	33.42	34.47	1078211
2022-09-15	34.19	35.51	34.00	34.75	883430
2022-09-16	33.70	33.73	32.10	33.27	1670808
2022-09-19	32.82	33.25	31.89	33.02	867775
2022-09-20	32.74	33.12	31.91	32.24	926277
2022-09-21	32.24	32.32	30.40	30.54	1031997
2022-09-22	30.43	30.73	28.97	29.27	960654
2022-09-23	28.48	28.79	26.75	27.08	1792066
2022-09-26	26.77	28.38	26.21	26.25	1073088
2022-09-27	27.06	27.72	26.06	26.50	803343
2022-09-28	26.61	28.46	26.43	28.28	1039634
2022-09-29	27.51	27.76	26.44	27.14	1110512
2022-09-30	26.98	28.32	26.68	26.76	797228
2022-10-03	26.78	28.36	26.37	27.82	1609285
2022-10-04	29.04	29.82	28.36	29.45	1512045
2022-10-05	28.14	29.50	28.13	29.18	1655726
2022-10-06	29.00	29.75	27.56	27.68	873897
2022-10-07	26.72	27.03	25.03	25.39	1002603
2022-10-10	25.24	25.56	24.34	25.22	1001363
2022-10-11	24.78	25.14	23.29	24.39	1860930
2022-10-12	24.25	24.66	23.60	24.47	1525331
2022-10-13	23.52	24.35	22.58	23.88	1494614
2022-10-14	24.33	25.03	22.87	22.96	1019509
2022-10-17	23.68	24.60	23.68	24.00	924928
2022-10-18	25.10	25.89	24.72	25.63	1881374
2022-10-19	25.16	25.45	24.19	24.55	1198124
2022-10-20	24.26	25.18	23.74	23.81	1072762
2022-10-21	23.73	23.73	22.51	23.62	834586
2022-10-24	23.74	23.74	21.81	23.00	828421
2022-10-25	23.27	24.45	23.16	24.21	1642709
2022-10-26	23.78	26.00	23.62	24.42	1046898
2022-10-27	24.73	26.80	24.28	26.40	1553906
2022-10-28	26.37	26.37	24.51	25.99	870540
2022-10-31	25.95	26.41	25.20	25.29	473895
2022-11-01	26.34	26.71	24.80	24.85	915239
2022-11-02	24.71	24.79	21.85	22.07	1620809
2022-11-03	21.71	23.25	21.50	22.58	1120896
2022-11-04	23.25	23.30	20.92	22.35	1894681
2022-11-07	22.71	22.78	20.11	21.01	2205582
2022-11-08	21.06	21.30	19.83	20.33	1528704
2022-11-09	19.98	20.13	18.31	18.35	1569691
2022-11-10	20.00	21.40	19.73	21.18	2334719
2022-11-11	21.24	24.01	20.76	23.29	3109000
2022-11-14	23.15	25.29	23.15	24.14	1752140
2022-11-15	25.40	26.77	25.15	25.98	1847604
2022-11-16	25.16	25.94	24.19	24.54	2101040
2022-11-17	22.25	22.38	20.53	20.73	4669292
2022-11-18	21.36	21.36	20.23	20.42	1948205
2022-11-21	20.35	20.41	18.81	19.11	1855421
2022-11-22	18.95	19.95	18.16	19.81	1823889
2022-11-23	19.93	21.08	19.90	20.59	1667546
2022-11-25	20.30	20.47	19.86	20.04	482455
2022-11-28	19.91	20.96	19.91	19.98	1223761
2022-11-29	20.17	20.47	19.76	19.87	790255
2022-11-30	20.18	21.67	19.84	21.57	1159179
2022-12-01	21.72	24.72	21.58	24.40	2005337
2022-12-02	23.69	24.39	23.16	23.80	1218377
2022-12-05	23.58	23.96	21.71	22.02	926163
2022-12-06	22.22	22.54	21.22	22.33	1224389
2022-12-07	22.23	22.76	21.72	21.97	647568
2022-12-08	22.37	23.28	21.60	22.52	584108
2022-12-09	22.20	22.75	21.79	21.99	608187
2022-12-12	22.06	22.56	21.70	21.96	573304
2022-12-13	24.37	24.80	22.05	22.83	1044280
2022-12-14	23.11	23.25	22.15	22.75	688025
2022-12-15	22.12	22.52	21.35	21.44	819591
2022-12-16	21.16	21.48	20.01	20.16	1193533
2022-12-19	20.16	20.49	19.56	20.13	1303482
2022-12-20	19.91	20.45	19.50	20.22	764295
2022-12-21	20.55	20.58	19.85	20.11	827079
2022-12-22	19.65	19.70	18.55	19.31	931898
2022-12-23	19.25	19.48	18.14	19.06	915436
2022-12-27	18.90	19.03	18.31	18.86	699303
2022-12-28	18.54	19.18	18.19	18.62	910613
2022-12-29	18.88	20.46	18.68	20.37	968440
2022-12-30	19.82	20.74	19.78	20.64	1128925
2023-01-03	21.22	21.51	19.73	20.75	860120
2023-01-04	21.35	22.38	20.82	22.35	749711
2023-01-05	21.87	21.87	20.00	20.43	844733
2023-01-06	20.52	20.97	19.59	20.96	691013
2023-01-09	21.46	23.20	21.20	22.50	1860289
2023-01-10	22.20	22.78	21.62	22.43	699631
2023-01-11	23.15	23.59	22.71	22.99	701557
2023-01-12	23.14	24.27	22.35	24.25	718714
2023-01-13	23.62	24.55	23.62	24.31	631698
2023-01-17	24.17	25.64	23.61	24.77	1298715
2023-01-18	25.29	25.68	24.17	24.42	939035
2023-01-19	23.95	24.46	23.50	23.98	665407
2023-01-20	24.50	25.22	24.13	25.11	451876
2023-01-23	25.49	26.96	25.12	26.89	820301
2023-01-24	26.47	27.00	25.22	25.53	590129
2023-01-25	24.80	26.10	24.14	25.72	675959
2023-01-26	26.70	26.93	25.78	26.74	984864
2023-01-27	26.28	28.65	26.28	28.36	1080773
2023-01-30	27.71	28.52	27.61	28.17	950325
2023-01-31	28.42	31.10	28.31	29.97	1502919
2023-02-01	29.95	31.59	29.06	31.26	1066673
2023-02-02	32.15	34.82	32.04	32.74	4092413
2023-02-03	30.91	32.21	30.19	30.38	965645
2023-02-06	29.72	30.90	29.35	29.78	771121
2023-02-07	29.56	29.94	27.92	29.66	974372
2023-02-08	29.40	29.85	28.41	28.43	642764
2023-02-09	29.19	29.65	28.05	28.19	614533
2023-02-10	27.70	28.33	27.06	27.26	549230
2023-02-13	28.28	28.61	27.35	28.60	701686
2023-02-14	28.13	30.45	27.64	29.95	1023229
2023-02-15	29.75	30.85	29.35	30.76	817722
2023-02-16	29.78	30.19	27.87	27.89	1106561
2023-02-17	27.26	27.69	26.18	26.35	975937
2023-02-21	26.30	26.94	25.70	26.10	1734307
2023-02-22	27.48	29.98	27.36	29.50	2137413
2023-02-23	30.45	30.79	28.22	29.75	1355175
2023-02-24	28.98	29.89	28.59	29.14	1267874
2023-02-27	29.54	29.54	28.51	29.09	1052102
2023-02-28	29.12	30.23	28.10	28.30	2800500
2023-03-01	28.23	28.82	27.75	28.15	1082921
2023-03-02	27.76	28.78	26.92	28.45	1051354
2023-03-03	28.87	29.24	28.59	28.94	818598
2023-03-06	29.15	29.61	28.39	28.55	1140688
2023-03-07	28.47	28.61	27.90	28.05	1246218
2023-03-08	27.92	28.25	27.27	28.20	799936
2023-03-09	28.05	29.04	26.70	26.95	1362075
2023-03-10	26.96	26.96	25.27	25.76	1428504
2023-03-13	25.40	27.28	24.26	26.66	2409582
2023-03-14	27.27	28.18	27.13	27.71	1351183
2023-03-15	27.30	27.70	26.50	27.51	982208
2023-03-16	27.27	28.33	26.85	28.29	1015946
2023-03-17	28.30	28.93	27.64	28.74	919024
2023-03-20	28.74	29.10	27.76	28.09	1258313
2023-03-21	28.54	29.29	28.06	28.79	975506
2023-03-22	28.67	29.50	28.26	28.28	938183
2023-03-23	29.01	30.23	28.65	29.70	1535620
2023-03-24	29.34	29.68	28.62	29.18	976441
2023-03-27	29.20	29.47	28.69	29.24	902296
2023-03-28	29.14	29.39	28.18	28.41	589478
2023-03-29	29.24	29.93	28.94	29.87	1119561
2023-03-30	30.00	31.04	29.75	29.96	814381
2023-03-31	30.21	32.81	29.90	32.23	1249490
2023-04-03	31.94	32.49	31.17	31.75	1202616
2023-04-04	32.00	32.21	31.46	31.85	1087306
2023-04-05	31.98	31.98	28.80	29.43	1543033
2023-04-06	29.23	29.44	28.63	29.02	778544
2023-04-10	28.64	29.96	27.90	29.89	1256501
2023-04-11	30.17	30.44	29.46	30.00	627713
2023-04-12	30.64	30.97	29.35	29.46	872321
2023-04-13	29.97	30.83	29.97	30.09	921239
2023-04-14	29.86	30.22	29.15	29.91	732980
2023-04-17	29.95	30.19	29.56	30.10	578361
2023-04-18	30.48	30.72	29.67	29.96	900251
2023-04-19	29.40	30.21	28.95	29.89	684803
2023-04-20	29.28	29.95	29.02	29.20	440284
2023-04-21	29.33	29.93	29.05	29.68	531069
2023-04-24	29.71	30.18	28.49	29.11	486206
2023-04-25	28.67	28.74	27.94	28.41	717499
2023-04-26	28.83	28.83	27.66	27.93	557999
2023-04-27	28.34	28.34	27.37	27.68	555419
2023-04-28	27.50	28.06	26.59	27.88	605263
2023-05-01	27.56	28.01	26.88	27.25	608849
2023-05-02	26.94	27.08	26.01	26.46	695423
2023-05-03	26.46	27.69	26.26	27.01	523441
2023-05-04	28.12	29.40	27.82	29.19	1417172
2023-05-05	29.42	31.16	29.42	30.93	1039221
2023-05-08	30.88	31.75	30.61	31.36	1280061
2023-05-09	30.86	31.68	30.50	30.68	952966
2023-05-10	30.82	32.08	30.62	31.59	951928
2023-05-11	31.59	31.71	30.22	30.77	685965
2023-05-12	30.63	30.63	29.59	30.05	804895
2023-05-15	30.15	31.47	29.91	31.44	787078
2023-05-16	31.45	32.12	30.45	31.30	1749973
2023-05-17	31.63	33.36	31.47	32.32	1545994
2023-05-18	32.31	34.54	32.30	33.87	2576298
2023-05-19	34.00	36.01	33.81	35.94	4067595
2023-05-22	33.47	36.10	32.07	34.94	2588296
2023-05-23	35.00	35.12	32.49	32.80	2060185
2023-05-24	32.68	34.25	32.25	33.75	2907422
2023-05-25	34.30	34.30	31.50	32.47	1613431
2023-05-26	32.89	34.14	32.07	32.20	1325061
2023-05-30	32.50	33.84	32.50	33.61	1146659
2023-05-31	33.46	36.03	33.46	35.82	2249063
2023-06-01	35.34	35.64	34.14	34.90	2812344
2023-06-02	34.90	35.57	34.31	34.73	2064442
2023-06-05	34.67	36.10	34.13	35.45	2905383
2023-06-06	35.80	37.31	34.87	35.45	3069328
2023-06-07	35.50	35.88	33.92	33.99	1330924
2023-06-08	34.70	36.73	34.24	36.43	1219515
2023-06-09	37.00	38.30	37.00	37.13	1507740
2023-06-12	37.43	38.30	36.63	37.97	1659509
2023-06-13	38.62	38.74	36.80	37.85	1181842
2023-06-14	37.88	39.00	37.39	38.52	947825
2023-06-15	38.25	38.25	37.18	37.30	1210063
2023-06-16	37.63	38.68	37.62	38.09	1257597
2023-06-20	37.78	38.89	37.59	37.89	703781
2023-06-21	37.99	38.31	36.27	37.64	869804
2023-06-22	37.28	37.77	36.60	37.33	611767
2023-06-23	37.00	37.40	36.07	37.02	639199
2023-06-26	36.80	37.97	36.29	36.65	509976
2023-06-27	37.06	37.97	36.71	37.82	487564
2023-06-28	37.47	39.80	37.17	39.58	1530851
2023-06-29	39.80	40.40	39.03	40.28	3185730
2023-06-30	40.93	41.27	39.71	40.94	1360969
2023-07-03	41.00	41.64	40.55	41.59	836414
2023-07-05	41.50	42.97	41.10	42.51	2471449
2023-07-06	43.74	44.17	42.18	42.72	3423323
2023-07-07	42.78	44.19	41.78	42.24	1078085
2023-07-10	42.08	43.78	41.82	43.35	1022768
2023-07-11	43.60	44.37	43.00	43.62	1228931
2023-07-12	44.00	45.32	43.20	44.69	2313141
2023-07-13	45.50	45.72	44.70	44.91	2047902
2023-07-14	44.82	45.68	43.83	44.07	946251
2023-07-17	44.16	44.95	43.46	44.53	1012260
2023-07-18	44.69	44.94	44.11	44.80	942615
2023-07-19	43.95	45.13	42.80	43.86	2530388
2023-07-20	42.73	43.16	41.44	41.94	2286964
2023-07-21	42.46	42.80	41.59	41.67	1051064
2023-07-24	41.66	42.10	40.57	40.74	1039030
2023-07-25	41.07	42.66	41.06	41.82	1254208
2023-07-26	41.59	42.66	41.45	42.45	1375114
2023-07-27	43.43	44.70	41.63	41.84	1299889
2023-07-28	42.95	44.11	42.79	43.86	630724
2023-07-31	44.11	45.28	43.94	45.05	1003314
2023-08-01	44.22	45.22	43.72	44.95	737816
2023-08-02	44.13	44.17	41.42	41.98	929250
2023-08-03	41.84	41.92	40.87	41.42	1432531
2023-08-04	41.78	42.61	41.05	41.13	1284471
2023-08-07	42.06	42.55	39.75	40.82	3391623
2023-08-08	38.11	38.97	35.30	38.78	3682654
2023-08-09	38.77	39.00	36.07	36.74	2183575
2023-08-10	37.27	37.43	36.17	36.80	1323224
2023-08-11	36.16	37.47	35.87	36.88	1381951
2023-08-14	36.60	39.00	36.35	38.91	1622502
2023-08-15	38.65	38.89	37.32	37.33	743713
2023-08-16	37.30	37.98	36.98	37.69	698030
2023-08-17	37.86	37.89	36.46	36.46	949341
2023-08-18	35.38	37.26	34.75	36.77	1247538
2023-08-21	36.86	37.63	36.80	37.20	895946
2023-08-22	37.86	38.72	37.31	37.68	828829
2023-08-23	37.88	39.81	37.71	39.51	979699
2023-08-24	39.99	39.99	37.91	37.93	671260
2023-08-25	37.99	39.42	37.95	39.00	1050206
2023-08-28	39.53	39.99	38.74	39.71	868515
2023-08-29	39.63	41.84	39.51	40.50	1836243
2023-08-30	40.25	41.28	40.19	41.17	1441861
2023-08-31	40.88	41.14	38.88	39.63	11996272
2023-09-01	40.35	40.61	38.83	40.00	1198254
2023-09-05	39.69	40.34	39.34	39.95	1306496
2023-09-06	39.65	41.22	39.65	41.12	1197789
2023-09-07	40.73	41.90	39.46	41.75	1110251
2023-09-08	41.76	42.51	39.65	40.07	1780168
2023-09-11	40.10	40.10	40.10	40.10	145
2023-09-12	40.84	41.72	40.15	40.21	789351
2023-09-13	40.14	41.09	38.20	38.21	1441892
2023-09-14	38.31	38.59	36.63	36.71	1841667
2023-09-15	36.39	38.21	35.96	37.62	1439500
2023-09-18	37.16	38.92	37.01	38.40	869062
2023-09-19	38.10	38.20	36.45	36.93	1512457
2023-09-20	37.16	38.35	36.96	37.72	1063253
2023-09-21	36.88	37.07	36.38	36.58	1102893
2023-09-22	37.61	38.30	36.59	37.12	1293248
2023-09-25	36.67	38.84	36.66	38.79	900117
2023-09-26	38.51	38.85	37.17	37.39	922996
2023-09-27	37.80	38.34	36.88	37.18	778622
2023-09-28	36.94	39.31	36.60	38.84	749783
2023-09-29	39.69	40.49	39.43	39.74	904728
2023-10-02	39.60	40.81	38.99	39.18	741587
2023-10-03	38.50	38.71	36.99	37.02	649972
2023-10-04	37.21	38.02	36.73	37.73	767878
2023-10-05	37.73	38.82	36.95	38.78	906894
2023-10-06	38.21	40.10	37.70	40.05	947896
2023-10-09	37.81	38.45	36.56	37.45	1397114
2023-10-10	37.44	38.44	36.18	36.24	1570460
2023-10-11	36.79	37.19	34.87	35.64	2032891
2023-10-12	35.77	37.06	35.48	35.90	1308236
2023-10-13	36.00	36.43	34.95	35.23	1120669
2023-10-16	34.92	36.78	34.51	36.65	1052789
2023-10-17	36.07	36.85	35.61	35.98	789463
2023-10-18	35.53	36.15	35.47	35.85	700955
2023-10-19	35.89	36.32	35.08	35.34	721385
2023-10-20	35.34	35.69	34.46	35.00	744453
2023-10-23	34.42	35.03	34.28	34.54	774215
2023-10-24	34.95	35.87	34.67	35.42	503893
2023-10-25	35.10	35.27	33.43	33.58	1046741
2023-10-26	33.55	34.04	32.38	32.75	1465480
2023-10-27	33.32	33.64	32.02	32.38	1410099
2023-10-30	32.91	34.23	31.93	34.18	1611228
2023-10-31	34.19	35.67	33.33	35.11	1129000
2023-11-01	35.18	35.46	33.61	34.67	1060359
2023-11-02	36.12	37.47	35.46	36.08	1221205
2023-11-03	36.62	37.66	36.58	37.05	965804
2023-11-06	37.26	37.52	36.79	37.17	892040
2023-11-07	37.41	38.33	37.06	38.04	742153
2023-11-08	37.71	38.15	37.02	37.08	610912
2023-11-09	37.47	37.68	35.98	36.09	1018321
2023-11-10	36.15	36.37	34.44	35.18	1666546
2023-11-13	35.33	36.83	35.17	36.65	1043636
2023-11-14	38.02	39.53	37.95	39.44	1901986
2023-11-15	27.58	30.40	27.30	28.75	12124407
2023-11-16	29.22	30.52	28.36	30.37	5103770
2023-11-17	30.80	31.18	29.92	30.52	2410160
2023-11-20	30.92	33.15	30.90	31.91	2435957
2023-11-21	32.14	32.16	31.11	31.30	1680304
2023-11-22	31.30	31.94	31.28	31.51	1369255
2023-11-24	31.51	31.88	31.21	31.60	560889
2023-11-27	31.67	34.31	31.58	33.43	1884103
2023-11-28	33.05	35.03	32.80	34.30	1573548
2023-11-29	34.56	35.43	33.94	34.37	1489514
2023-11-30	34.77	34.97	33.52	34.25	1670112
2023-12-01	34.33	36.83	34.33	36.52	2962133
2023-12-04	35.90	37.13	35.80	36.47	1933425
2023-12-05	35.98	37.48	35.93	36.56	1049035
2023-12-06	36.81	37.24	35.46	35.46	828920
2023-12-07	35.00	35.14	34.32	34.45	1020725
2023-12-08	34.01	35.03	33.82	34.15	1542116
2023-12-11	34.00	35.64	33.46	35.46	1584073
2023-12-12	35.49	35.50	34.78	35.07	627756
2023-12-13	35.22	36.98	35.09	36.89	1397482
2023-12-14	37.43	38.90	37.37	38.71	1610483
2023-12-15	38.79	39.42	37.51	39.29	1630146
2023-12-18	39.29	40.11	38.62	39.86	860697
2023-12-19	40.48	41.50	39.28	40.34	1006412
2023-12-20	40.14	40.80	38.56	38.74	1041421
2023-12-21	39.65	40.43	39.21	40.38	772048
2023-12-22	40.50	40.88	39.57	39.87	714779
2023-12-26	40.05	40.47	39.61	40.12	498623
2023-12-27	40.33	40.77	40.14	40.61	523553
2023-12-28	40.50	40.72	39.98	40.36	362232
2023-12-29	40.15	40.50	39.09	39.63	691368
2024-01-02	39.13	39.47	37.79	38.69	1128147
2024-01-03	37.56	38.42	37.05	37.28	1064089
2024-01-04	36.89	37.54	36.71	37.05	785705
2024-01-05	37.11	38.08	37.11	37.35	604251
2024-01-08	37.72	39.30	37.72	39.03	626738
2024-01-09	38.53	39.38	38.53	39.26	490724
2024-01-10	39.44	40.34	39.14	39.46	453861
2024-01-11	39.30	40.43	38.57	40.24	839984
2024-01-12	39.96	41.00	39.33	39.49	585950
2024-01-16	38.85	39.33	38.39	38.68	848042
2024-01-17	38.12	38.88	37.38	38.65	1095070
2024-01-18	39.30	39.30	37.53	38.04	932856
2024-01-19	38.26	38.30	37.38	37.47	976137
2024-01-22	37.84	38.94	37.43	38.00	781095
2024-01-23	38.55	38.55	37.21	37.42	675436
2024-01-24	38.08	38.26	36.90	37.09	485953
2024-01-25	37.49	38.12	37.16	37.30	546276
2024-01-26	37.43	39.54	37.30	38.75	829739
2024-01-29	38.78	40.61	38.75	40.51	882372
2024-01-30	40.48	40.48	38.58	38.94	953341
2024-01-31	38.27	39.08	37.63	37.77	800358
2024-02-01	38.30	38.81	37.26	37.35	779021
2024-02-02	37.35	39.22	37.26	39.07	687780
2024-02-05	38.89	39.17	37.86	38.91	786154
2024-02-06	39.22	39.70	38.97	39.46	437712
2024-02-07	39.91	40.10	39.13	39.59	390055
2024-02-08	39.34	41.10	39.13	40.15	814155
2024-02-09	40.88	42.15	40.62	42.09	996803
2024-02-12	41.95	42.88	41.31	41.42	814562
2024-02-13	40.21	41.39	39.41	39.98	944820
2024-02-14	40.74	41.03	40.19	40.93	665346
2024-02-15	41.05	41.87	40.81	41.74	1245350
2024-02-16	40.97	41.95	40.57	40.98	854585
2024-02-20	40.37	40.92	39.25	40.31	2281071
2024-02-21	34.00	36.46	33.33	33.50	4508844
2024-02-22	34.02	34.95	32.07	32.41	2927145
2024-02-23	32.39	33.66	31.80	33.11	1965858
2024-02-26	33.29	33.75	32.66	33.44	1533662
2024-02-27	33.41	34.70	33.41	34.35	1623754
2024-02-28	33.95	34.92	33.95	34.20	1588237
2024-02-29	34.77	34.86	33.84	33.87	1997140
2024-03-01	33.89	34.67	33.82	33.98	1449461
2024-03-04	34.00	34.20	33.27	33.39	822015
2024-03-05	32.84	33.13	32.07	32.46	1616935
2024-03-06	32.76	33.51	32.26	32.58	1572712
2024-03-07	33.10	34.00	32.62	33.57	1153531
2024-03-08	33.75	34.62	33.16	33.70	1048395
2024-03-11	33.70	34.31	33.43	33.49	784383
2024-03-12	33.55	34.87	33.44	34.58	1299980
2024-03-13	34.71	36.30	34.71	35.95	1589571
2024-03-14	36.07	36.72	34.15	34.37	1728225
2024-03-15	34.02	34.53	33.22	33.32	1577785
2024-03-18	33.83	34.16	33.15	34.11	892995
2024-03-19	33.89	35.72	33.79	35.62	1195984
2024-03-20	35.75	37.45	35.31	37.24	1478150
2024-03-21	37.85	38.38	37.56	37.60	1129849
2024-03-22	37.45	37.79	36.62	36.71	651171
2024-03-25	36.71	37.37	36.22	36.34	419241
2024-03-26	36.62	36.80	36.20	36.29	731197
2024-03-27	36.83	36.83	35.77	36.22	823604
2024-03-28	36.36	37.20	36.15	36.35	713441
2024-04-01	36.37	36.61	35.75	36.30	1497020
2024-04-02	35.46	36.37	34.90	35.67	1193716
2024-04-03	35.20	35.62	34.46	34.68	961498
2024-04-04	35.29	35.57	34.05	34.12	1321604
2024-04-05	33.98	34.25	33.39	33.83	1282180
2024-04-08	34.08	36.75	33.99	36.38	2498287
2024-04-09	36.91	37.20	36.38	36.51	1050856
2024-04-10	35.33	35.90	34.52	35.21	1077608
2024-04-11	35.38	36.08	34.85	35.76	1537577
2024-04-12	35.21	35.50	34.41	34.43	636032
2024-04-15	34.46	34.46	33.05	33.26	942355
2024-04-16	33.22	34.08	32.70	33.95	960200
2024-04-17	34.15	34.76	33.36	33.43	913827
2024-04-18	33.66	34.68	33.21	33.69	779670
2024-04-19	33.98	34.03	32.68	33.00	1194421
2024-04-22	33.53	33.70	32.44	32.68	745325
2024-04-23	32.81	34.30	32.77	33.93	759700
2024-04-24	34.18	34.28	33.11	33.53	581715
2024-04-25	32.64	33.13	32.10	32.81	601163
2024-04-26	33.24	34.22	32.96	33.61	696946
2024-04-29	34.08	34.57	33.37	33.63	892434
2024-04-30	33.30	33.80	32.97	33.53	640031
2024-05-01	33.63	34.20	32.80	33.10	701707
2024-05-02	33.66	33.66	32.16	32.39	892046
2024-05-03	33.02	33.12	31.76	31.92	1394294
2024-05-06	32.00	32.79	31.50	32.78	1229538
2024-05-07	32.50	32.89	32.10	32.69	1088381
2024-05-08	31.84	31.98	29.72	29.86	3287156
2024-05-09	30.00	30.49	29.80	29.94	1502178
2024-05-10	30.00	30.30	29.09	29.55	1510711
2024-05-13	29.85	31.14	29.43	29.75	1630440
2024-05-14	29.97	30.67	29.48	29.81	979486
2024-05-15	30.13	30.25	29.11	29.51	1417426
2024-05-16	29.30	29.56	28.11	28.40	2366165
2024-05-17	28.50	29.84	28.48	29.13	3796902
2024-05-20	34.20	34.94	29.85	30.69	5572613
2024-05-21	31.01	31.85	29.97	30.04	1750821
2024-05-22	30.09	30.92	30.09	30.80	1246466
2024-05-23	30.73	30.94	29.32	29.45	1391937
2024-05-24	29.46	29.78	29.10	29.42	724179
2024-05-28	29.45	30.77	29.20	30.58	1553512
2024-05-29	30.14	31.56	30.13	31.23	1496890
2024-05-30	31.38	32.41	31.30	31.83	1417227
2024-05-31	32.13	32.49	30.75	31.22	1191410
2024-06-03	31.28	31.70	31.00	31.31	957935
2024-06-04	30.99	31.11	30.11	30.22	696920
2024-06-05	30.46	30.55	29.71	30.39	1297961
2024-06-06	30.23	30.37	29.63	30.15	1114879
2024-06-07	29.62	30.29	29.47	30.00	1069795
2024-06-10	29.93	31.62	29.93	31.48	1124461
2024-06-11	31.49	32.18	31.20	31.40	1161049
2024-06-12	32.25	32.79	31.73	31.86	875283
2024-06-13	31.96	32.38	31.08	31.08	799948
2024-06-14	30.84	32.13	30.81	32.00	1147485
2024-06-17	32.11	32.11	31.06	31.66	928373
2024-06-18	31.63	31.78	30.82	30.86	825594
2024-06-20	30.79	31.27	30.43	31.11	905932
2024-06-21	31.11	31.37	30.73	31.21	898460
2024-06-24	31.21	32.33	31.11	32.10	844106
2024-06-25	32.10	32.84	31.61	32.71	782309
2024-06-26	32.67	33.53	32.47	33.39	626395
2024-06-27	33.52	36.05	33.39	35.85	2642227
2024-06-28	36.36	36.89	35.68	36.27	1849641
2024-07-01	36.68	37.20	35.88	36.97	1362650
2024-07-02	37.00	37.39	36.15	36.33	719510
2024-07-03	36.39	36.58	35.70	35.96	358626
2024-07-05	35.77	36.49	35.75	35.90	745367
2024-07-08	35.85	36.65	35.22	36.47	590133
2024-07-09	36.38	36.71	35.91	36.43	542624
2024-07-10	36.81	37.14	36.06	36.14	593791
2024-07-11	36.76	37.34	36.42	36.90	1243534
2024-07-12	36.93	37.31	36.29	36.81	956706
2024-07-15	36.88	37.75	36.50	36.93	1389043
2024-07-16	37.14	37.47	36.60	37.10	994399
2024-07-17	36.51	36.97	35.46	35.96	828551
2024-07-18	36.01	36.16	34.43	34.56	675233
2024-07-19	34.44	35.04	34.28	34.78	448322
2024-07-22	35.00	36.05	34.99	35.99	706079
2024-07-23	36.20	37.07	35.42	35.44	969362
2024-07-24	35.00	35.31	33.74	34.07	1307378
2024-07-25	33.69	35.55	33.64	34.51	815300
2024-07-26	35.00	35.35	34.46	34.82	589385
2024-07-29	35.12	35.12	33.75	33.96	1412158
2024-07-30	34.06	34.23	33.20	33.91	754564
2024-07-31	34.20	34.83	33.75	34.32	1109848
2024-08-01	33.97	34.43	31.63	32.32	1554672
2024-08-02	31.17	31.68	30.36	31.56	1945515
2024-08-05	28.91	32.09	28.75	31.91	1342389
2024-08-06	32.28	32.80	31.70	32.06	1065940
2024-08-07	33.56	34.45	33.17	33.39	1791048
2024-08-08	33.67	34.36	32.83	34.35	560206
2024-08-09	34.21	34.38	33.21	33.37	690969
2024-08-12	33.73	33.73	32.75	32.99	864143
2024-08-13	33.33	33.90	32.59	33.38	1934324
2024-08-14	30.69	32.27	30.16	31.53	4173194
2024-08-15	33.14	33.83	31.58	32.28	1727352
2024-08-16	32.12	35.10	32.12	34.56	1335612
2024-08-19	34.80	34.88	33.89	34.79	1177042
2024-08-20	34.79	34.98	33.92	34.00	1030789
2024-08-21	33.95	35.52	33.51	35.46	851439
2024-08-22	35.43	35.43	34.14	34.70	775046
2024-08-23	34.96	35.33	34.56	34.91	607602
2024-08-26	34.64	35.30	34.40	34.78	755279
2024-08-27	34.42	34.85	33.83	34.75	751652
2024-08-28	34.65	34.70	33.74	33.76	953899
2024-08-29	34.15	34.50	33.66	33.76	700826
2024-08-30	34.07	34.46	33.74	34.42	522429
2024-09-03	33.96	34.16	33.03	33.24	943610
2024-09-04	33.09	34.20	32.62	33.40	611285
2024-09-05	33.14	33.29	32.20	33.07	754887
2024-09-06	33.12	33.30	32.36	32.76	748200
2024-09-09	32.99	34.93	32.87	34.44	1006151
2024-09-10	34.79	35.85	33.87	35.80	735099
2024-09-11	35.83	36.71	35.57	36.67	1059897
2024-09-12	36.66	37.56	36.17	37.20	1056323
2024-09-13	37.53	37.89	36.45	36.65	864935
2024-09-16	36.65	36.94	35.83	36.79	763778
2024-09-17	37.49	38.11	37.01	37.80	1291469
2024-09-18	37.71	38.20	37.24	37.47	735931
2024-09-19	38.38	38.50	37.59	37.96	1087733
2024-09-20	38.03	38.15	37.59	38.05	599112
2024-09-23	38.23	38.23	37.26	38.00	811030
2024-09-24	38.05	38.38	37.53	38.12	621964
2024-09-25	38.12	38.18	37.14	37.34	400450
2024-09-26	37.71	37.90	37.11	37.70	633168
2024-09-27	38.02	38.37	37.21	38.07	401325
2024-09-30	38.00	38.64	37.59	38.44	1214240
2024-10-01	38.76	38.82	36.52	37.20	1238401
2024-10-02	36.83	37.89	36.73	37.58	762023
2024-10-03	36.84	37.23	36.35	36.60	625642
2024-10-04	36.89	37.26	36.50	36.59	879409
2024-10-07	36.46	36.71	35.62	35.95	907266
2024-10-08	35.94	37.10	35.67	36.95	833116
2024-10-09	37.04	37.97	36.19	37.13	1566689
2024-10-10	37.13	37.48	36.51	36.99	1106257
2024-10-11	36.69	38.27	36.69	38.10	577933
2024-10-14	38.45	38.68	37.64	38.48	966549
2024-10-15	38.12	39.55	38.03	38.27	2138432
2024-10-16	38.41	38.79	37.15	37.63	809882
2024-10-17	37.77	37.99	37.21	37.65	404083
2024-10-18	37.00	38.46	36.71	38.11	648104
2024-10-21	38.00	38.54	37.58	38.21	970414
2024-10-22	38.25	39.32	37.83	39.30	975605
2024-10-23	39.04	39.11	37.13	37.61	924900
2024-10-24	37.93	38.36	37.38	38.30	464535
2024-10-25	38.70	39.47	37.67	37.95	862048
2024-10-28	38.12	39.01	38.11	38.49	408689
2024-10-29	38.62	39.53	38.46	39.21	605349
2024-10-30	39.00	39.52	38.78	38.99	528671
2024-10-31	38.79	38.79	37.58	38.44	847294
2024-11-01	38.44	38.85	38.20	38.33	557997
2024-11-04	38.08	38.84	37.74	38.52	577630
2024-11-05	38.73	38.98	38.53	38.88	674027
2024-11-06	39.48	39.87	39.00	39.69	703253
2024-11-07	39.50	40.00	39.29	39.78	1233416
2024-11-08	39.64	40.12	39.11	40.05	611238
2024-11-11	40.64	41.05	39.98	40.20	1289348
2024-11-12	42.69	42.99	40.83	42.53	2313594
2024-11-13	42.62	43.52	42.07	42.25	1347660
2024-11-14	42.00	42.01	40.99	41.02	852002
2024-11-15	40.61	40.61	39.76	40.30	644666
2024-11-18	40.06	40.86	39.89	40.82	769202
2024-11-19	40.65	42.95	40.51	42.74	1992765
2024-11-20	48.00	52.27	46.57	47.86	5684633
2024-11-21	48.50	50.70	47.85	49.89	4083357
2024-11-22	49.75	50.33	49.27	49.89	2114746
2024-11-25	50.00	52.37	49.77	52.02	4570589
2024-11-26	51.50	52.57	51.36	51.66	1401093
2024-11-27	51.64	52.00	50.80	51.86	1020093
2024-11-29	52.20	52.75	52.03	52.28	851923
2024-12-02	52.20	52.86	51.73	52.35	1506797
2024-12-03	52.48	53.05	52.12	52.45	1840715
2024-12-04	53.04	53.50	52.65	53.35	1544686
2024-12-05	53.50	53.99	53.12	53.18	828958
2024-12-06	53.51	54.24	53.25	54.21	834543
2024-12-09	54.40	54.55	53.20	53.92	1238183
2024-12-10	53.89	54.85	52.93	53.52	1007595
2024-12-11	53.88	55.48	53.53	55.48	1332349
2024-12-12	54.68	55.94	54.67	55.58	1108547
2024-12-13	55.49	56.62	55.22	56.46	1753432
2024-12-16	56.99	57.67	56.40	57.07	1598245
2024-12-17	57.10	57.85	56.27	56.82	1851587
2024-12-18	56.84	56.96	54.36	54.62	937575
2024-12-19	54.61	55.51	53.02	53.52	1485609
2024-12-20	53.24	54.88	52.82	54.78	1648851
2024-12-23	54.82	55.33	54.08	54.64	683765
2024-12-24	55.18	55.20	54.61	55.15	439659
2024-12-26	55.33	56.06	55.14	55.72	691190
2024-12-27	55.32	55.33	54.00	55.01	567537
2024-12-30	54.40	54.76	53.63	54.52	533061
2024-12-31	54.75	54.78	54.00	54.53	409158
2025-01-02	54.93	55.24	53.08	53.75	974004
2025-01-03	54.19	55.30	54.12	54.98	1195320
2025-01-06	55.50	56.08	53.29	54.12	1146976
2025-01-07	54.18	54.50	52.28	52.55	691937
2025-01-08	52.51	52.93	51.88	52.78	1171954
2025-01-10	52.20	53.57	51.98	53.42	1394840
2025-01-13	52.91	53.47	51.67	53.09	1378644
2025-01-14	53.99	55.47	53.92	54.53	1174312
2025-01-15	56.00	57.63	55.20	55.82	1319200
2025-01-16	55.95	56.93	55.46	55.92	1259515
2025-01-17	56.61	56.61	55.59	56.10	867114
2025-01-21	56.55	57.23	55.44	57.16	668087
2025-01-22	57.75	58.90	56.55	56.87	1046562
2025-01-23	56.64	57.03	54.87	56.42	852020
2025-01-24	56.63	57.12	56.44	56.78	716984
2025-01-27	55.56	58.22	55.13	58.03	1441431
2025-01-28	58.20	60.91	58.20	60.20	3080866
2025-01-29	60.11	61.24	59.80	60.50	1557353
2025-01-30	60.81	61.51	60.38	60.64	1107805
2025-01-31	61.19	61.30	59.38	59.89	1564731
2025-02-03	58.15	58.87	57.00	58.55	2267455
2025-02-04	58.92	59.48	58.38	58.73	1209657
2025-02-05	58.67	60.38	58.39	60.37	1020191
2025-02-06	60.46	60.49	59.32	59.86	631584
2025-02-07	59.53	61.00	59.27	59.49	745032
2025-02-10	60.15	62.85	60.00	61.82	2035327
2025-02-11	61.15	62.96	61.13	62.58	1607141
2025-02-12	61.56	62.46	61.25	61.66	1304353
2025-02-13	61.92	63.25	61.91	62.74	1358849
2025-02-14	62.84	63.24	61.35	62.84	1121147
2025-02-18	63.67	63.69	61.70	61.90	2991185
2025-02-19	56.36	57.95	50.70	50.90	3901462
2025-02-20	50.39	50.39	46.36	46.63	3180040
2025-02-21	47.04	47.19	43.98	45.07	2914910
2025-02-24	45.76	46.33	42.92	44.10	3067605
2025-02-25	43.80	44.49	42.10	44.07	2306665
2025-02-26	44.68	44.97	43.50	43.77	4072939
2025-02-27	44.20	44.20	42.25	42.59	1736409
2025-02-28	42.35	42.97	41.76	42.62	2538464
2025-03-03	43.03	43.68	40.79	40.94	2047455
2025-03-04	40.30	40.66	39.45	39.76	2550602
2025-03-05	40.06	40.80	39.65	40.50	1410451
2025-03-06	39.85	41.15	38.94	39.32	1665742
2025-03-07	39.38	40.28	37.52	38.81	2645857
2025-03-10	38.00	38.81	35.96	37.28	2172139
2025-03-11	37.16	38.05	35.68	36.73	2547959
2025-03-12	38.49	39.57	37.33	38.67	3855524
2025-03-13	38.39	38.40	35.81	35.92	2086786
2025-03-14	36.79	36.86	35.81	36.09	2348032
2025-03-17	36.40	37.38	36.28	37.07	1561785
2025-03-18	36.64	37.00	35.19	36.32	1671027
2025-03-19	36.48	37.99	36.25	37.46	1574840
2025-03-20	36.96	38.11	36.75	36.84	856086
2025-03-21	36.09	38.04	35.67	37.91	1651622
2025-03-24	38.55	39.31	38.10	39.16	1685192
2025-03-25	39.25	40.02	38.23	38.26	1462035
2025-03-26	39.49	39.65	36.97	37.24	1709160
2025-03-27	37.01	37.42	36.08	36.72	1045988

Explore More About GLBE

Coins representing dividend payouts and trends

GLBE Dividend History

Discover Global E Online's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

GLBE Stock Split History

Discover Global E Online's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

GLBE Historical Prices

Explore Global E Online's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics