GLOG11 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	57.490	58.730	56.120	58.730	51.919	22
2025-05-08	55.470	58.690	55.470	57.960	51.239	181
2025-05-07	58.710	58.710	55.460	58.690	51.884	25
2025-05-06	57.000	58.740	56.970	58.680	51.875	105
2025-05-05	55.510	57.000	55.150	57.000	50.390	36
2025-05-02	58.810	58.820	54.190	55.040	48.657	451
2025-04-30	58.870	59.020	58.210	59.020	51.787	102
2025-04-29	59.070	59.070	58.470	58.800	51.594	58
2025-04-28	58.630	60.240	58.630	60.240	52.857	20
2025-04-25	59.160	62.990	58.580	58.580	51.401	573
2025-04-24	58.890	59.900	58.570	58.570	51.392	218
2025-04-23	58.530	59.850	58.500	58.890	51.673	34
2025-04-22	59.960	59.960	58.490	58.500	51.331	554
2025-04-17	60.440	60.790	57.740	60.790	53.340	655
2025-04-16	59.180	60.450	58.730	60.430	53.024	172
2025-04-15	60.390	60.390	60.390	60.390	52.989	4
2025-04-14	60.000	60.390	58.870	60.390	52.989	128
2025-04-11	59.030	60.320	58.180	60.000	52.647	240
2025-04-10	57.920	59.300	57.910	58.760	51.559	27
2025-04-09	59.300	59.500	59.240	59.500	52.208	38
2025-04-08	59.000	59.110	58.900	59.110	51.866	323
2025-04-07	57.540	58.950	56.060	56.060	49.190	101
2025-04-04	57.820	58.090	55.190	55.190	48.426	575
2025-04-03	56.560	59.300	56.560	57.240	50.225	92
2025-04-02	57.000	57.500	57.000	57.500	50.453	76
2025-04-01	59.490	59.500	55.500	57.000	50.015	274
2025-03-31	57.500	58.500	57.500	57.500	50.094	220
2025-03-28	55.470	58.790	53.570	55.010	47.924	922
2025-03-27	57.000	57.900	53.010	55.470	48.325	837
2025-03-26	54.220	58.880	54.220	58.000	50.529	75
2025-03-25	56.750	57.010	55.500	57.010	49.667	50
2025-03-24	54.040	59.040	52.000	56.180	48.944	163
2025-03-21	53.000	53.500	51.620	53.500	46.609	1,002
2025-03-20	53.530	53.990	49.020	53.000	46.173	1,469
2025-03-19	48.490	53.000	48.490	53.000	46.173	370
2025-03-18	51.830	53.000	50.100	52.490	45.729	2,924
2025-03-17	50.490	53.020	50.000	52.890	46.077	771
2025-03-14	49.400	49.970	48.120	49.200	42.863	78
2025-03-13	49.230	49.390	48.220	49.390	43.028	29,033
2025-03-12	48.850	48.880	47.100	48.800	42.514	38,301
2025-03-11	47.980	48.850	47.940	48.850	42.558	23,209
2025-03-10	49.250	49.770	47.370	47.990	41.808	1,230
2025-03-07	49.290	49.920	47.750	49.250	42.906	724
2025-03-06	48.790	49.280	47.170	49.280	42.932	598
2025-03-05	47.510	48.790	47.510	48.790	42.505	208
2025-02-28	48.160	48.480	48.000	48.480	41.880	444
2025-02-27	47.320	48.330	47.200	48.170	41.613	2,662
2025-02-26	47.820	48.360	47.300	48.360	41.777	521
2025-02-25	47.870	47.870	47.420	47.810	41.302	65
2025-02-24	47.990	47.990	47.210	47.390	40.939	105
2025-02-21	48.460	48.460	47.130	47.700	41.207	1,441
2025-02-20	48.350	48.450	47.540	48.430	41.837	62
2025-02-19	48.430	48.430	47.540	48.330	41.751	62
2025-02-18	48.000	48.490	47.570	48.000	41.466	17
2025-02-17	47.670	48.670	47.600	48.000	41.466	331
2025-02-14	48.300	48.650	47.600	48.650	42.027	278
2025-02-13	48.770	48.770	48.250	48.690	42.062	215
2025-02-12	48.790	48.790	47.710	48.000	41.466	68
2025-02-11	48.860	48.860	48.550	48.820	42.174	57
2025-02-10	47.220	48.880	47.220	48.850	42.200	68

← NewerPage 7 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	78.0930 BRL
2026-06-01	0.6000 BRL
2026-05-04	0.6000 BRL
2026-04-01	0.6000 BRL
2026-03-02	0.5500 BRL
2026-02-02	0.4100 BRL
2026-01-02	0.4100 BRL
2025-12-01	0.4100 BRL
2025-11-03	0.4100 BRL
2025-10-01	0.4100 BRL
2025-09-01	0.4100 BRL
2025-08-01	0.4100 BRL
2025-07-01	0.4100 BRL
2025-06-02	0.4100 BRL
2025-05-02	0.4100 BRL
2025-04-01	0.4100 BRL
2025-03-05	0.4100 BRL
2025-02-03	0.4100 BRL
2025-01-02	0.5000 BRL
2024-12-02	0.5000 BRL
2024-11-01	0.5000 BRL
2024-10-01	0.5000 BRL
2024-09-02	0.5000 BRL
2024-08-01	0.5000 BRL
2024-07-01	0.5000 BRL
2024-06-03	0.5000 BRL
2024-05-02	0.5000 BRL
2024-04-01	0.5000 BRL
2024-03-01	0.5000 BRL
2024-02-01	0.6300 BRL
2024-01-02	0.6300 BRL
2023-12-01	0.6300 BRL
2023-11-01	0.6300 BRL
2023-10-02	0.6300 BRL
2023-09-01	0.6300 BRL
2023-08-01	0.6300 BRL
2023-07-03	0.6500 BRL
2023-06-01	0.6000 BRL
2023-05-02	0.7000 BRL
2023-04-03	0.7000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.