GLOG11 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-10-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-10-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-10-09 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-10-08 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-10-07 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-10-06 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-10-05 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-10-02 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-10-01 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-30 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-29 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-25 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-23 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-22 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-18 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-17 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-16 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-11 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-10 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-09 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-08 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-04 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-02 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-01 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-31 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-27 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-26 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-25 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-19 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-18 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-17 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-12 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-11 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-10 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-07 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-06 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-05 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-04 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-07-31 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-07-30 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-07-29 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-07-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-07-27 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-07-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-07-23 | 75.000 | 75.000 | 75.000 | 75.000 | -3.093 | 0 |
| 2026-07-22 | 75.000 | 75.000 | 75.000 | 75.000 | -3.093 | 0 |
Page 1 of 5 · 246 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.