Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: GLNK )

107.10 -5.10 (-4.55%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 106.00 125.00 106.00 116.01 3,350 +11.01(+10.49%)
Feb 28, 2024 96.00 110.00 95.00 105.00 8,149 +18.00(+20.69%)
Feb 27, 2024 95.00 96.00 87.00 87.00 1,939 -4.00(-4.40%)
Feb 26, 2024 87.00 91.00 86.95 91.00 3,873 +8.79(+10.70%)
Feb 23, 2024 82.41 86.00 80.01 82.21 3,129 -8.79(-9.66%)
Feb 22, 2024 80.25 91.00 80.06 91.00 2,582 +9.00(+10.98%)
Feb 21, 2024 82.00 82.00 80.02 82.00 1,276 +0.00(+0.00%)
Feb 20, 2024 82.02 87.95 82.00 82.00 3,246 -0.01(-0.01%)
Feb 16, 2024 91.90 93.00 82.01 82.01 4,490 -9.89(-10.76%)
Feb 15, 2024 92.99 92.99 91.90 91.90 996 +3.90(+4.43%)
Feb 14, 2024 90.00 95.55 83.01 88.00 8,288 -2.00(-2.22%)
Feb 13, 2024 85.00 90.00 83.03 90.00 3,178 +5.00(+5.88%)
Feb 12, 2024 76.00 85.00 76.00 85.00 3,840 +11.46(+15.58%)
Feb 09, 2024 72.00 77.94 69.00 73.54 4,923 +3.54(+5.06%)
Feb 08, 2024 73.50 77.00 65.05 70.00 5,312 -2.50(-3.45%)
Feb 07, 2024 64.01 73.52 60.00 72.50 9,143 +9.00(+14.17%)
Feb 06, 2024 63.00 64.55 60.00 63.50 2,501 +6.49(+11.38%)
Feb 05, 2024 66.00 66.00 57.01 57.01 5,540 +6.91(+13.79%)
Feb 02, 2024 54.26 70.02 49.99 50.10 12,858 -4.90(-8.91%)
Feb 01, 2024 55.00 55.00 51.00 55.00 3,303 +9.99(+22.20%)
Jan 31, 2024 56.00 61.03 45.01 45.01 1,774 -5.99(-11.75%)
Jan 30, 2024 54.00 54.00 51.00 51.00 1,093 -1.00(-1.92%)
Jan 29, 2024 50.50 52.00 50.50 52.00 886 +3.45(+7.11%)
Jan 26, 2024 48.00 49.00 46.01 48.55 3,721 +0.05(+0.10%)
Jan 25, 2024 48.00 52.00 48.00 48.50 2,048 -3.50(-6.73%)
Jan 24, 2024 49.00 62.00 45.06 52.00 7,350 +10.95(+26.67%)
Jan 23, 2024 40.11 44.50 34.03 41.05 7,097 -2.95(-6.70%)
Jan 22, 2024 49.74 49.74 40.06 44.00 4,790 -6.00(-12.00%)
Jan 19, 2024 53.25 53.25 42.01 50.00 7,652 -4.00(-7.41%)
Jan 18, 2024 57.00 59.59 53.00 54.00 1,464 -2.90(-5.10%)
Jan 17, 2024 58.99 58.99 48.75 56.90 4,972 +4.90(+9.42%)
Jan 16, 2024 63.01 63.67 45.02 52.00 17,720 -12.00(-18.75%)
Jan 12, 2024 78.99 78.99 63.01 64.00 8,544 -15.10(-19.09%)
Jan 11, 2024 78.99 81.01 78.97 79.10 5,052 -0.89(-1.11%)
Jan 10, 2024 72.00 79.99 70.00 79.99 677 +9.99(+14.27%)
Jan 09, 2024 64.50 70.00 64.01 70.00 1,635 +6.50(+10.24%)
Jan 08, 2024 69.52 87.00 63.04 63.50 4,856 -2.25(-3.42%)
Jan 05, 2024 64.25 65.75 64.25 65.75 815 +2.74(+4.35%)
Jan 04, 2024 60.00 66.25 60.00 63.01 2,913 +3.01(+5.02%)
Jan 03, 2024 60.01 62.54 60.00 60.00 7,263 -1.26(-2.06%)
Jan 02, 2024 64.50 65.00 61.14 61.26 2,377 +0.25(+0.41%)
Dec 29, 2023 60.51 65.00 60.51 61.01 3,069 +6.01(+10.93%)
Dec 28, 2023 78.99 78.99 55.00 55.00 4,278 -13.00(-19.12%)
Dec 27, 2023 61.00 80.00 61.00 68.00 6,798 +9.63(+16.50%)
Dec 26, 2023 58.40 60.00 55.27 58.37 6,394 +0.62(+1.08%)
Dec 22, 2023 55.00 58.95 53.99 57.75 6,655 +4.14(+7.73%)
Dec 21, 2023 55.00 55.00 49.51 53.60 3,230 +1.23(+2.36%)
Dec 20, 2023 50.31 52.55 50.31 52.37 1,725 +2.06(+4.09%)
Dec 19, 2023 54.00 54.00 49.50 50.31 2,181 -1.23(-2.39%)
Dec 18, 2023 49.55 54.99 48.01 51.54 3,241 +1.99(+4.02%)
Dec 15, 2023 47.01 49.55 47.01 49.55 713 +1.39(+2.89%)
Dec 14, 2023 50.97 50.99 47.51 48.16 2,500 +1.87(+4.04%)
Dec 13, 2023 45.06 48.94 45.06 46.29 1,295 +0.79(+1.74%)
Dec 12, 2023 49.00 50.00 45.01 45.50 1,797 -2.50(-5.21%)
Dec 11, 2023 52.99 52.99 45.00 48.00 4,545 -4.50(-8.57%)
Dec 08, 2023 51.50 55.00 49.99 52.50 4,962 +2.51(+5.02%)
Dec 07, 2023 46.50 49.99 46.11 49.99 2,224 +2.00(+4.17%)
Dec 06, 2023 47.75 50.00 47.75 47.99 2,632 +0.14(+0.29%)
Dec 05, 2023 46.00 47.87 46.00 47.85 980 +1.85(+4.02%)
Dec 04, 2023 45.01 47.89 44.02 46.00 6,602 +0.89(+1.97%)
Dec 01, 2023 49.00 50.00 45.11 45.11 5,312 -0.89(-1.93%)
Nov 30, 2023 48.00 48.00 43.21 46.00 1,918 -2.00(-4.17%)
Nov 29, 2023 46.26 50.00 41.29 48.00 3,451 +3.88(+8.79%)
Nov 28, 2023 40.06 44.13 40.01 44.12 3,984 +4.12(+10.30%)
Nov 27, 2023 45.51 47.25 40.00 40.00 5,067 -4.25(-9.60%)
Nov 24, 2023 44.50 44.50 44.17 44.25 1,822 -0.74(-1.64%)
Nov 22, 2023 44.00 45.00 40.56 44.99 3,160 -2.91(-6.08%)
Nov 21, 2023 44.00 47.90 44.00 47.90 2,665 -0.67(-1.38%)
Nov 20, 2023 42.35 54.99 42.35 48.57 4,654 +10.57(+27.82%)
Nov 17, 2023 39.49 39.50 36.50 38.00 3,523 +3.00(+8.57%)
Nov 16, 2023 33.75 43.00 30.05 35.00 11,440 +1.25(+3.70%)
Nov 15, 2023 40.56 42.78 30.55 33.75 17,918 -9.74(-22.40%)
Nov 14, 2023 47.16 49.75 37.01 43.49 14,863 -6.51(-13.02%)
Nov 13, 2023 48.95 54.00 43.21 50.00 12,194 +1.00(+2.04%)
Nov 10, 2023 45.00 53.97 44.50 49.00 16,382 +9.00(+22.50%)
Nov 09, 2023 52.00 59.99 40.00 40.00 14,369 -4.11(-9.32%)
Nov 08, 2023 37.01 52.95 37.00 44.11 20,372 +5.11(+13.10%)
Nov 07, 2023 36.00 43.95 34.01 39.00 6,753 +5.76(+17.33%)
Nov 06, 2023 31.01 34.50 30.75 33.24 7,610 +4.24(+14.62%)
Nov 03, 2023 24.65 29.00 24.00 29.00 3,171 +5.00(+20.83%)
Nov 02, 2023 22.99 24.84 22.28 24.00 4,466 +1.90(+8.60%)
Nov 01, 2023 22.20 22.20 21.31 22.10 2,734 +0.90(+4.25%)
Oct 31, 2023 22.80 22.99 21.03 21.20 4,299 -0.65(-2.97%)
Oct 30, 2023 21.85 23.90 21.85 21.85 5,122 +0.01(+0.05%)
Oct 27, 2023 23.80 24.85 21.80 21.84 2,652 -1.86(-7.85%)
Oct 26, 2023 20.91 23.70 20.91 23.70 1,644 +2.92(+14.05%)
Oct 25, 2023 23.00 24.05 20.78 20.78 1,853 +1.78(+9.37%)
Oct 24, 2023 20.75 27.00 19.00 19.00 11,088 -1.52(-7.41%)
Oct 23, 2023 20.70 21.99 19.00 20.52 3,180 +2.02(+10.92%)
Oct 20, 2023 18.40 18.50 18.40 18.50 296 -0.49(-2.58%)
Oct 19, 2023 18.99 18.99 18.99 18.99 428 +1.49(+8.51%)
Oct 18, 2023 17.50 17.50 17.50 17.50 145 -1.20(-6.42%)
Oct 16, 2023 18.70 0 +0.10(+0.54%)
Oct 13, 2023 18.60 18.60 18.60 18.60 263 -1.40(-7.00%)
Oct 09, 2023 20.00 3 +1.10(+5.82%)
Oct 04, 2023 18.90 273 +4.40(+30.34%)
Oct 03, 2023 14.50 15.50 14.50 14.50 697 -0.90(-5.84%)
Oct 02, 2023 15.20 15.50 15.20 15.40 2,457 +0.20(+1.32%)
Sep 28, 2023 15.20 134 +0.17(+1.13%)
Sep 27, 2023 15.03 15.03 14.77 15.03 1,406 -0.17(-1.12%)
Sep 26, 2023 15.20 15.20 15.20 15.20 148 +0.18(+1.20%)
Sep 25, 2023 15.02 15.02 15.02 15.02 1,508 +0.05(+0.33%)
Sep 22, 2023 15.02 15.02 14.97 14.97 378 -0.04(-0.27%)
Sep 21, 2023 15.01 15.01 15.01 15.01 108 +1.29(+9.40%)
Sep 20, 2023 13.72 13.72 13.72 13.72 112 -1.28(-8.53%)
Sep 18, 2023 15.00 6 +1.05(+7.53%)
Sep 15, 2023 14.00 15.25 13.95 13.95 2,315 +0.12(+0.87%)
Sep 14, 2023 13.99 13.99 13.62 13.83 842 +0.18(+1.32%)
Sep 13, 2023 15.13 15.13 13.00 13.65 3,813 -0.56(-3.94%)
Sep 12, 2023 14.20 14.21 14.00 14.21 714 +0.66(+4.87%)
Sep 11, 2023 13.50 13.56 13.50 13.55 1,558 -0.82(-5.71%)
Sep 08, 2023 14.01 14.37 13.62 14.37 1,047 +0.36(+2.57%)
Sep 07, 2023 14.01 14.01 14.01 14.01 775 +0.40(+2.94%)
Sep 06, 2023 13.61 13.61 13.61 13.61 248 -1.39(-9.27%)
Sep 01, 2023 15.00 42 +0.69(+4.81%)
Aug 31, 2023 13.61 14.50 13.61 14.31 653 +0.07(+0.51%)
Aug 30, 2023 14.24 14.24 14.24 14.24 108 -0.01(-0.07%)
Aug 29, 2023 14.25 14.25 14.25 14.25 613 +0.00(+0.00%)
Aug 24, 2023 14.25 34 +0.00(+0.00%)
Aug 23, 2023 14.25 14.25 14.25 14.25 278 +0.00(+0.00%)
Aug 21, 2023 14.25 165 +0.70(+5.17%)
Aug 18, 2023 13.55 14.27 13.55 13.55 381 -0.53(-3.76%)
Aug 17, 2023 14.27 14.27 14.08 14.08 332 -0.47(-3.23%)
Aug 16, 2023 14.55 14.55 14.55 14.55 256 +0.50(+3.56%)
Aug 14, 2023 14.05 0 +0.39(+2.84%)
Aug 11, 2023 13.70 13.70 13.65 13.66 2,479 +0.03(+0.24%)
Aug 10, 2023 13.75 13.75 13.63 13.63 1,587 -0.87(-6.00%)
Aug 09, 2023 13.50 14.50 13.00 14.50 2,383 +1.00(+7.41%)
Aug 07, 2023 13.50 69 +0.00(+0.00%)
Aug 04, 2023 13.50 13.50 13.50 13.50 787 -0.02(-0.15%)
Aug 03, 2023 13.52 13.52 13.52 13.52 562 -1.13(-7.71%)
Aug 01, 2023 14.65 441 +0.55(+3.90%)
Jul 27, 2023 14.10 390 -0.10(-0.70%)
Jul 26, 2023 13.75 14.20 13.05 14.20 2,114 +0.99(+7.49%)
Jul 25, 2023 13.13 13.75 13.12 13.21 730 +0.05(+0.41%)
Jul 24, 2023 15.50 15.50 13.16 13.16 4,236 -2.24(-14.57%)
Jul 21, 2023 15.54 15.54 15.08 15.40 1,029 +0.90(+6.21%)
Jul 20, 2023 16.00 18.85 14.50 14.50 3,944 -0.47(-3.14%)
Jul 19, 2023 13.75 14.97 13.75 14.97 895 +1.45(+10.72%)
Jul 18, 2023 14.00 15.00 13.21 13.52 1,243 -1.54(-10.22%)
Jul 17, 2023 14.95 15.06 14.95 15.06 592 +0.11(+0.74%)
Jul 14, 2023 15.00 15.69 14.95 14.95 3,112 -0.45(-2.92%)
Jul 13, 2023 13.99 15.40 13.99 15.40 1,832 +0.25(+1.65%)
Jul 12, 2023 15.15 15.15 15.15 15.15 340 +1.15(+8.21%)
Jul 11, 2023 15.30 15.30 14.00 14.00 1,848 -1.27(-8.32%)
Jul 10, 2023 15.27 15.27 15.22 15.27 661 -0.01(-0.03%)
Jul 07, 2023 15.50 15.50 15.28 15.28 814 -0.72(-4.53%)
Jul 06, 2023 16.00 16.00 16.00 16.00 268 -6.10(-27.60%)
Jul 03, 2023 16.00 16.00 16.00 22.10 444 +2.23(+11.22%)
Jun 30, 2023 17.37 19.87 16.84 19.87 2,890 +0.87(+4.58%)
Jun 29, 2023 17.95 19.10 17.85 19.00 843 +5.50(+40.74%)
Jun 28, 2023 13.50 17.00 13.50 13.50 600 +0.50(+3.85%)
Jun 27, 2023 10.75 13.00 10.75 13.00 1,497 +3.00(+30.00%)
Jun 26, 2023 9.900 10.00 9.900 10.00 792 +0.25(+2.56%)
Jun 23, 2023 9.820 9.820 9.750 9.750 996 -0.01(-0.10%)
Jun 22, 2023 9.810 9.810 9.760 9.760 410 -0.11(-1.11%)
Jun 21, 2023 9.870 9.870 9.851 9.870 497 +0.00(+0.00%)
Jun 20, 2023 9.870 9.870 9.870 9.870 1,000 -0.03(-0.30%)
Jun 16, 2023 9.900 9.900 9.900 9.900 552 -0.05(-0.50%)
Jun 15, 2023 9.845 9.950 9.845 9.950 2,460 -2.10(-17.43%)
May 08, 2023 12.05 12.05 12.05 12.05 132 -0.95(-7.31%)
May 03, 2023 13.00 204 -2.50(-16.13%)
May 01, 2023 11.78 11.78 11.78 15.50 131 +0.00(+0.00%)
Apr 28, 2023 15.50 15.50 15.50 15.50 637 +0.00(+0.00%)
Apr 27, 2023 15.00 15.50 15.00 15.50 235 +0.00(+0.00%)
Apr 26, 2023 15.50 15.50 11.77 15.50 200 +0.37(+2.45%)
Apr 25, 2023 15.13 15.13 15.13 15.13 164 +0.38(+2.58%)
Apr 21, 2023 14.75 2 +0.00(+0.00%)
Apr 20, 2023 14.75 14.75 14.75 14.75 250 +0.20(+1.35%)
Apr 18, 2023 14.55 0 +0.55(+3.95%)
Apr 17, 2023 14.00 14.00 14.00 14.00 725 -1.50(-9.68%)
Apr 14, 2023 16.80 17.10 15.50 15.50 2,746 -1.15(-6.91%)
Apr 13, 2023 17.00 19.00 16.00 16.65 903 +0.65(+4.06%)
Apr 12, 2023 16.00 16.00 16.00 16.00 405 +2.50(+18.52%)
Apr 11, 2023 13.50 13.50 13.50 13.50 222 +0.50(+3.85%)
Apr 10, 2023 13.00 13.00 13.00 13.00 486 +0.00(+0.00%)
Apr 05, 2023 13.00 95 +1.00(+8.33%)
Apr 04, 2023 10.20 12.00 10.10 12.00 710 +1.80(+17.65%)
Apr 03, 2023 10.20 10.20 10.20 10.20 288 +0.00(+0.00%)
Mar 29, 2023 10.20 11 +0.95(+10.27%)
Mar 27, 2023 9.250 0 -0.75(-7.50%)
Mar 24, 2023 10.00 10.00 9.938 10.00 561 +1.10(+12.36%)
Mar 21, 2023 8.900 67 +0.60(+7.23%)
Mar 20, 2023 8.300 8.300 8.100 8.300 1,539 +0.10(+1.22%)
Mar 16, 2023 8.200 96 -0.02(-0.24%)
Mar 15, 2023 8.250 8.250 8.220 8.220 252 +0.00(+0.00%)
Mar 13, 2023 8.220 25 +0.05(+0.61%)
Mar 10, 2023 8.170 8.170 8.170 8.170 100 -0.33(-3.88%)
Mar 09, 2023 8.500 8.500 8.500 8.500 105 +0.00(+0.00%)
Mar 08, 2023 8.500 8.500 6.320 8.500 1,094 -0.25(-2.86%)
Mar 03, 2023 8.750 102 +0.25(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.