GLG LIFE TECH Historical Stock Price

Below is the stock price history for Glg Life Tech GLGL. Data is recorded each day for the historical open, high, low, close and volume. The Glg Life Tech stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Glg Life Tech Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-02 0.6021 0.74 0.6021 0.72 1,250
2012-05-01 0.71 0.72 0.71 0.72 693
2012-04-27 0.75 0.75 0.75 0.75 450
2012-04-25 0.7189 0.74 0.7189 0.72 11,300
2012-04-24 0.80 0.80 0.80 0.80 900
2012-04-20 0.6699 0.6699 0.65 0.65 5,398
2012-04-19 0.62 0.63 0.62 0.63 2
2012-04-18 0.63 0.63 0.63 0.63 700
2012-04-17 0.67 0.70 0.65 0.65 25,500
2012-04-13 0.80 0.80 0.75 0.75 753
2012-04-05 0.80 0.80 0.80 0.80 200
2012-04-04 0.725 0.79 0.725 0.79 8,026
2012-04-03 0.74 0.77 0.74 0.77 2,236
2012-04-02 0.82 0.82 0.662 0.715 7,591
2012-03-30 0.95 0.95 0.7995 0.80 5,100
2012-03-29 1.06 1.18 1.05 1.07 8,200
2012-03-28 1.32 1.32 1.17 1.17 1,773
2012-03-27 1.45 1.53 1.33 1.36 45,051
2012-03-26 1.29 1.42 1.25 1.35 116,889
2012-03-23 1.25 1.25 1.25 1.25 400
2012-03-20 1.30 1.30 1.30 1.30 300
2012-03-19 1.31 1.34 1.31 1.34 4
2012-03-15 1.28 1.28 1.28 1.28 100
2012-03-14 1.23 1.23 1.23 1.23 100
2012-03-12 1.25 1.25 1.25 1.25 600
2012-03-07 1.31 1.31 1.26 1.28 1,700
2012-03-06 1.24 1.24 1.24 1.24 200
2012-03-05 1.24 1.30 1.24 1.30 140
2012-03-02 1.24 1.24 1.23 1.23 300
2012-03-01 1.24 1.24 1.24 1.24 100

» More Glg Life Tech Stock Price History

To see other companies like Glg Life Tech (GLGL), view our stock market today for news, and other data.