GCI Liberty, Inc. (GLIBA) NASDAQ

36.64

+0.34(+0.94%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	35.95	36.64	36.64	37	35.59	25,824
April 01, 2026	36.98	36.3	36.3	36.98	36.27	28,469
March 31, 2026	36.94	36.85	36.85	37.1	36.38	50,327
March 30, 2026	36.7	36.47	36.47	36.98	36.34	32,240
March 27, 2026	36.3	36.7	36.7	36.92	36.3	40,597
March 26, 2026	36.5	36.66	36.66	36.8	36.34	29,850
March 25, 2026	37	36.52	36.52	37	36.33	29,804
March 24, 2026	36.31	36.58	36.58	37.2	36.31	45,555
March 23, 2026	35.94	36.81	36.81	37	35.81	47,198
March 20, 2026	35.64	35.38	35.38	35.78	34.79	97,122
March 19, 2026	35.94	35.64	35.64	36.95	35.46	61,526
March 18, 2026	36.48	35.99	35.99	36.5	35.97	27,674
March 17, 2026	36.84	36.94	36.94	37.18	36.71	51,835
March 16, 2026	36.7	36.51	36.51	37	36.46	33,618
March 13, 2026	37.12	36.7	36.7	37.95	36.37	51,763
March 12, 2026	36.92	37.26	37.26	37.83	36.92	26,125
March 11, 2026	37.04	37.36	37.36	37.37	36.65	22,739
March 10, 2026	37.86	37.28	37.28	37.94	37.23	21,813
March 09, 2026	37.65	37.54	37.54	37.81	37.04	40,106
March 06, 2026	37.59	38.01	38.01	38.11	37.14	46,107
March 05, 2026	39	37.75	37.75	39	37.46	22,300
March 04, 2026	39	38.9	38.9	39.53	38.84	26,593
March 03, 2026	39.13	38.73	38.73	39.54	38.7	33,106
March 02, 2026	39.67	39.37	39.37	40.1	39.12	47,940
February 27, 2026	39.16	39.74	39.74	39.83	39.07	24,800
February 26, 2026	39.48	39.51	39.51	40.97	39.21	56,423
February 25, 2026	39.21	39.26	39.26	39.41	38.89	38,517
February 24, 2026	39.08	39.44	39.44	39.52	39.08	19,700
February 23, 2026	40.74	39.15	39.15	40.74	39.05	35,500
February 20, 2026	39.31	40.23	0	40.45	38.97	31,345
February 19, 2026	39.3	39.82	0	39.9	38.98	30,047
February 18, 2026	39.07	39.51	0	40.91	38.69	59,900
February 17, 2026	38.34	39.31	0	39.45	38.31	37,800
February 13, 2026	37.96	37.86	0	38.71	37.62	43,200
February 12, 2026	38.71	37.88	0	38.86	37.57	38,012
February 11, 2026	41.87	38.36	0	41.87	37.52	30,620
February 10, 2026	39.02	40.23	0	40.24	39.02	50,223
February 09, 2026	39.04	39.03	0	39.58	38.78	58,000
February 06, 2026	38.96	39.22	0	39.42	38.96	23,126
February 05, 2026	38.9	38.98	0	39.98	38.82	53,145
February 04, 2026	38.24	39.56	0	39.61	38.24	44,000
February 03, 2026	37.83	38.73	0	38.82	37.81	58,400
February 02, 2026	37.56	37.6	0	37.88	37.45	29,900
January 30, 2026	37.44	37.47	0	37.59	36.93	44,300
January 29, 2026	36.82	37.75	0	37.75	36.6	27,220
January 28, 2026	37.12	36.5	0	37.17	36.47	24,437
January 27, 2026	36.81	36.85	0	37.55	36.81	20,900
January 26, 2026	38.28	37.21	0	38.35	36.87	32,300
January 23, 2026	38.21	37.96	0	38.47	37.74	18,218
January 22, 2026	37.9	38.28	0	38.61	37.9	41,100
January 21, 2026	37.64	37.68	0	37.8	37.26	27,700
January 20, 2026	37.41	37.69	0	38.09	37.41	25,400
January 16, 2026	38.98	38.06	0	38.98	37.41	22,105
January 15, 2026	39.09	38.95	0	39.24	38.66	25,400
January 14, 2026	38.93	38.89	0	39.2	38.63	48,500
January 13, 2026	38.16	39.05	0	39.07	38.11	52,431
January 12, 2026	37.91	38.52	0	38.82	37.9	37,414
January 09, 2026	37.34	38.14	0	38.22	36.4	31,200
January 08, 2026	37.53	37.53	0	37.84	37.06	27,900
January 07, 2026	37	37.29	0	37.37	36.79	15,515