| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| GLPL | 2020-02-28 | 255.00 | 264.98 | 255.00 | 264.98 | 200 |
| GLPL | 2020-02-27 | 0.00 | 269.00 | 269.00 | 272.00 | 500 |
| GLPL | 2020-02-24 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| GLPL | 2020-02-21 | 280.00 | 280.00 | 260.00 | 272.00 | 600 |
| GLPL | 2020-02-20 | 272.00 | 272.00 | 252.00 | 268.67 | 1700 |
| GLPL | 2020-02-12 | 268.00 | 268.00 | 268.00 | 268.00 | 200 |
| GLPL | 2020-02-11 | 268.00 | 268.00 | 268.00 | 268.00 | 100 |
| GLPL | 2020-02-07 | 251.80 | 259.89 | 251.80 | 259.89 | 1400 |
| GLPL | 2020-02-06 | 235.00 | 250.00 | 235.00 | 248.50 | 1200 |
| GLPL | 2020-02-04 | 224.00 | 248.00 | 224.00 | 246.25 | 800 |
| GLPL | 2020-01-28 | 236.99 | 236.99 | 236.99 | 236.99 | 1100 |
| GLPL | 2020-01-27 | 239.47 | 239.47 | 239.47 | 227.00 | 500 |
| GLPL | 2020-01-23 | 226.00 | 227.00 | 226.00 | 227.00 | 1200 |
| GLPL | 2020-01-22 | 203.00 | 216.27 | 203.00 | 215.47 | 2700 |
| GLPL | 2020-01-21 | 203.00 | 205.00 | 203.00 | 205.00 | 1200 |
| GLPL | 2020-01-17 | 208.00 | 208.00 | 208.00 | 203.00 | 900 |
| GLPL | 2020-01-16 | 206.00 | 215.00 | 203.00 | 203.00 | 1600 |
| GLPL | 2020-01-15 | 200.00 | 201.00 | 200.00 | 206.00 | 1100 |
| GLPL | 2020-01-14 | 200.00 | 207.00 | 200.00 | 206.00 | 900 |
| GLPL | 2020-01-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| GLPL | 2020-01-10 | 195.00 | 200.00 | 195.00 | 200.00 | 600 |
| GLPL | 2020-01-09 | 195.00 | 195.00 | 193.00 | 193.66 | 800 |
| GLPL | 2020-01-08 | 191.00 | 191.00 | 190.00 | 190.00 | 2400 |
| GLPL | 2020-01-06 | 198.00 | 198.00 | 198.00 | 191.00 | 100 |
| GLPL | 2020-01-03 | 201.00 | 203.99 | 191.00 | 191.00 | 2700 |
| GLPL | 2020-01-02 | 193.00 | 199.39 | 193.00 | 199.39 | 700 |
| GLPL | 2019-12-30 | 190.00 | 190.00 | 189.99 | 190.00 | 600 |
| GLPL | 2019-12-27 | 192.89 | 192.89 | 192.89 | 186.52 | 100 |
| GLPL | 2019-12-19 | 183.10 | 190.00 | 183.03 | 186.52 | 300 |
| GLPL | 2019-12-18 | 191.10 | 198.80 | 181.44 | 192.66 | 1400 |
| GLPL | 2019-12-17 | 191.00 | 191.00 | 191.00 | 191.00 | 200 |
| GLPL | 2019-12-16 | 182.17 | 201.32 | 182.17 | 200.27 | 2100 |
| GLPL | 2019-12-13 | 191.72 | 191.74 | 191.72 | 191.74 | 1100 |
| GLPL | 2019-12-12 | 201.82 | 201.82 | 201.82 | 201.82 | 800 |
| GLPL | 2019-12-11 | 210.88 | 214.00 | 210.88 | 212.44 | 400 |
| GLPL | 2019-12-10 | 231.00 | 231.00 | 231.00 | 221.97 | 100 |
| GLPL | 2019-12-09 | 221.97 | 221.97 | 221.97 | 221.97 | 200 |
| GLPL | 2019-12-06 | 216.97 | 216.97 | 216.96 | 216.97 | 200 |
| GLPL | 2019-12-04 | 208.69 | 210.00 | 208.69 | 209.89 | 700 |
| GLPL | 2019-12-02 | 212.00 | 212.00 | 211.80 | 211.89 | 1500 |
| GLPL | 2019-11-29 | 201.91 | 201.91 | 201.91 | 201.91 | 400 |
| GLPL | 2019-11-28 | 0.00 | 192.30 | 192.30 | 192.30 | 0 |
| GLPL | 2019-11-27 | 0.00 | 185.17 | 185.17 | 185.17 | 0 |
| GLPL | 2019-11-26 | 176.36 | 176.36 | 176.36 | 176.36 | 1800 |
| GLPL | 2019-11-25 | 163.99 | 167.97 | 163.99 | 167.97 | 3800 |
| GLPL | 2019-11-22 | 159.94 | 159.99 | 158.00 | 159.99 | 1200 |
| GLPL | 2019-11-21 | 159.00 | 159.00 | 152.05 | 152.38 | 2100 |
| GLPL | 2019-11-20 | 159.00 | 159.00 | 159.00 | 159.00 | 500 |
| GLPL | 2019-11-19 | 160.80 | 166.00 | 160.80 | 162.33 | 2300 |
| GLPL | 2019-11-18 | 165.00 | 168.50 | 164.00 | 168.50 | 1500 |
| GLPL | 2019-11-15 | 161.00 | 162.00 | 161.00 | 162.00 | 1600 |
| GLPL | 2019-11-14 | 162.99 | 168.50 | 162.99 | 168.44 | 1600 |
| GLPL | 2019-11-13 | 159.99 | 161.99 | 159.99 | 160.99 | 300 |
| GLPL | 2019-11-12 | 166.00 | 168.00 | 157.33 | 158.00 | 1300 |
| GLPL | 2019-11-11 | 159.47 | 162.00 | 159.47 | 161.00 | 1100 |
| GLPL | 2019-11-08 | 155.00 | 169.00 | 154.10 | 155.77 | 1800 |
| GLPL | 2019-11-07 | 161.55 | 173.00 | 161.55 | 162.00 | 4200 |
| GLPL | 2019-11-06 | 169.99 | 170.00 | 169.99 | 170.00 | 2600 |
| GLPL | 2019-11-05 | 169.99 | 169.99 | 169.97 | 169.97 | 1000 |
| GLPL | 2019-11-04 | 167.50 | 171.24 | 167.50 | 170.00 | 500 |
| GLPL | 2019-11-01 | 172.00 | 174.00 | 165.00 | 165.00 | 6000 |
| GLPL | 2019-10-31 | 165.00 | 170.00 | 165.00 | 170.00 | 4600 |
| GLPL | 2019-10-30 | 167.50 | 173.24 | 167.50 | 167.50 | 3000 |
| GLPL | 2019-10-29 | 169.00 | 172.88 | 165.00 | 165.00 | 3200 |
| GLPL | 2019-10-28 | 164.91 | 164.91 | 164.50 | 164.91 | 3500 |
| GLPL | 2019-10-25 | 0.00 | 157.05 | 157.05 | 157.05 | 0 |
| GLPL | 2019-10-24 | 149.00 | 150.00 | 149.00 | 149.58 | 400 |
| GLPL | 2019-10-23 | 158.80 | 158.80 | 156.30 | 156.55 | 400 |
| GLPL | 2019-10-21 | 156.27 | 156.27 | 156.27 | 164.49 | 100 |
| GLPL | 2019-10-18 | 160.00 | 164.99 | 160.00 | 164.49 | 500 |
| GLPL | 2019-10-17 | 165.21 | 165.21 | 165.21 | 158.82 | 100 |
| GLPL | 2019-10-14 | 151.00 | 151.00 | 151.00 | 158.82 | 100 |
| GLPL | 2019-10-11 | 158.82 | 159.00 | 158.82 | 158.82 | 700 |
| GLPL | 2019-10-10 | 165.00 | 169.99 | 164.35 | 167.16 | 500 |
| GLPL | 2019-10-09 | 172.99 | 172.99 | 172.97 | 172.99 | 200 |
| GLPL | 2019-10-08 | 166.89 | 166.89 | 152.00 | 165.88 | 1800 |
| GLPL | 2019-10-07 | 158.97 | 158.97 | 158.97 | 158.97 | 600 |
| GLPL | 2019-10-04 | 150.00 | 151.41 | 150.00 | 151.41 | 1800 |
| GLPL | 2019-10-03 | 144.19 | 144.19 | 144.19 | 144.19 | 800 |
| GLPL | 2019-10-02 | 0.00 | 137.33 | 137.33 | 137.33 | 0 |
| GLPL | 2019-10-01 | 130.80 | 130.80 | 130.80 | 130.80 | 1300 |
| GLPL | 2019-09-30 | 120.00 | 124.58 | 120.00 | 124.58 | 1600 |
| GLPL | 2019-09-27 | 118.65 | 118.65 | 118.65 | 118.65 | 300 |
| GLPL | 2019-09-26 | 113.00 | 113.00 | 113.00 | 113.00 | 600 |
| GLPL | 2019-08-28 | 0.00 | 108.03 | 108.03 | 108.03 | 0 |
| GLPL | 2019-08-23 | 103.06 | 103.06 | 103.06 | 108.48 | 100 |
| GLPL | 2019-08-22 | 0.00 | 108.48 | 108.48 | 108.48 | 0 |
| GLPL | 2019-08-21 | 0.00 | 114.19 | 114.19 | 114.19 | 0 |
| GLPL | 2019-08-20 | 0.00 | 120.19 | 120.19 | 120.19 | 0 |
| GLPL | 2019-08-19 | 0.00 | 126.51 | 126.51 | 126.51 | 0 |
| GLPL | 2019-08-09 | 0.00 | 133.16 | 133.16 | 133.16 | 0 |
| GLPL | 2019-08-08 | 0.00 | 140.17 | 140.17 | 140.17 | 0 |
| GLPL | 2019-08-07 | 0.00 | 141.28 | 141.28 | 141.28 | 0 |
| GLPL | 2019-08-06 | 0.00 | 143.21 | 143.21 | 143.21 | 0 |
| GLPL | 2019-08-05 | 0.00 | 150.74 | 150.74 | 150.74 | 0 |
| GLPL | 2019-08-02 | 0.00 | 151.61 | 151.61 | 151.61 | 0 |
| GLPL | 2019-08-01 | 0.00 | 151.97 | 151.97 | 151.97 | 0 |
| GLPL | 2019-07-31 | 0.00 | 154.08 | 154.08 | 154.08 | 0 |
| GLPL | 2019-07-30 | 0.00 | 155.08 | 155.08 | 155.08 | 0 |
| GLPL | 2019-07-29 | 0.00 | 156.13 | 156.13 | 156.13 | 0 |
| GLPL | 2019-07-26 | 0.00 | 158.27 | 158.27 | 158.27 | 0 |
| GLPL | 2019-07-25 | 0.00 | 158.34 | 158.34 | 158.34 | 0 |
| GLPL | 2019-07-24 | 0.00 | 160.84 | 160.84 | 160.84 | 0 |
| GLPL | 2019-07-23 | 0.00 | 162.02 | 162.02 | 162.02 | 0 |
| GLPL | 2019-07-22 | 0.00 | 170.54 | 170.54 | 170.54 | 0 |
| GLPL | 2019-07-19 | 0.00 | 172.08 | 172.08 | 172.08 | 0 |
| GLPL | 2019-07-18 | 0.00 | 172.49 | 172.49 | 172.49 | 0 |
| GLPL | 2019-07-17 | 0.00 | 173.97 | 173.97 | 173.97 | 0 |
| GLPL | 2019-07-16 | 0.00 | 175.41 | 175.41 | 175.41 | 0 |
| GLPL | 2019-07-15 | 0.00 | 176.66 | 176.66 | 176.66 | 0 |
| GLPL | 2019-07-12 | 0.00 | 178.02 | 178.02 | 178.02 | 0 |
| GLPL | 2019-07-11 | 0.00 | 178.11 | 178.11 | 178.11 | 0 |
| GLPL | 2019-07-10 | 0.00 | 179.33 | 179.33 | 179.33 | 0 |
| GLPL | 2019-07-09 | 0.00 | 180.56 | 180.56 | 180.56 | 0 |
| GLPL | 2019-07-08 | 0.00 | 181.75 | 181.75 | 181.75 | 0 |
| GLPL | 2019-07-04 | 0.00 | 181.81 | 181.81 | 181.81 | 0 |
| GLPL | 2019-07-03 | 0.00 | 183.05 | 183.05 | 183.05 | 0 |
| GLPL | 2019-07-02 | 0.00 | 184.26 | 184.26 | 184.26 | 0 |
| GLPL | 2019-07-01 | 0.00 | 185.27 | 185.27 | 185.27 | 0 |
| GLPL | 2019-06-26 | 0.00 | 186.41 | 186.41 | 186.41 | 0 |
| GLPL | 2019-06-25 | 0.00 | 187.80 | 187.80 | 187.80 | 0 |
| GLPL | 2019-06-14 | 0.00 | 189.61 | 189.61 | 189.61 | 0 |
| GLPL | 2019-06-11 | 0.00 | 190.07 | 190.07 | 190.07 | 0 |
| GLPL | 2019-05-23 | 0.00 | 190.13 | 190.13 | 190.13 | 0 |
| GLPL | 2019-05-15 | 0.00 | 190.59 | 190.59 | 190.59 | 0 |
| GLPL | 2019-05-09 | 0.00 | 191.00 | 191.00 | 191.00 | 0 |
| GLPL | 2019-05-08 | 0.00 | 191.18 | 191.18 | 191.18 | 0 |
| GLPL | 2019-04-29 | 0.00 | 191.63 | 191.63 | 191.63 | 0 |
| GLPL | 2019-04-23 | 184.00 | 191.91 | 184.00 | 191.91 | 100 |
| GLPL | 2019-04-22 | 0.00 | 184.00 | 184.00 | 193.00 | 1000 |
| GLPL | 2019-04-19 | 0.00 | 193.00 | 193.00 | 193.00 | 0 |
| GLPL | 2019-04-16 | 0.00 | 193.14 | 193.14 | 193.14 | 0 |
| GLPL | 2019-04-11 | 0.00 | 193.45 | 193.45 | 193.45 | 0 |
| GLPL | 2019-04-01 | 193.00 | 193.00 | 193.00 | 194.44 | 100 |
| GLPL | 2019-01-28 | 0.00 | 194.44 | 194.44 | 194.44 | 200 |
| GLPL | 2019-01-24 | 204.00 | 204.00 | 204.00 | 194.44 | 100 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00