GLI Finance Limited (GLIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GLI Finance Limited

Date Open High Low Close* Volume
11/05/2021 2.75p 3.00p 2.62p 2.62p 200123
10/05/2021 2.75p 2.75p 2.75p 2.75p 0
07/05/2021 2.90p 3.05p 2.55p 2.75p 1214223
06/05/2021 2.90p 2.90p 2.90p 2.90p 0
05/05/2021 2.90p 2.90p 2.90p 2.90p 0
04/05/2021 2.90p 3.00p 2.90p 2.90p 3000
30/04/2021 2.90p 3.00p 2.80p 2.90p 528203
29/04/2021 2.90p 2.90p 2.85p 2.90p 10114
28/04/2021 2.90p 2.96p 2.90p 2.90p 25000
27/04/2021 2.90p 2.96p 2.90p 2.90p 2500
26/04/2021 2.90p 3.00p 2.81p 2.90p 944781
23/04/2021 2.90p 2.90p 2.83p 2.90p 604
22/04/2021 2.90p 3.00p 2.90p 2.90p 23800
21/04/2021 2.90p 2.90p 2.85p 2.90p 7026
20/04/2021 2.90p 3.00p 2.85p 2.90p 115097
19/04/2021 2.90p 3.00p 2.90p 2.90p 19017
16/04/2021 2.80p 3.00p 2.80p 2.90p 103294
15/04/2021 2.80p 3.00p 2.80p 2.80p 276679
14/04/2021 2.80p 2.80p 2.60p 2.80p 126530
13/04/2021 2.80p 2.94p 2.60p 2.80p 454934
12/04/2021 2.80p 2.80p 2.80p 2.80p 0
09/04/2021 2.75p 3.00p 2.58p 2.80p 57973
08/04/2021 2.75p 2.75p 2.58p 2.75p 5000
07/04/2021 2.75p 2.75p 2.56p 2.75p 29000
06/04/2021 2.75p 2.90p 2.75p 2.75p 2000
01/04/2021 2.75p 3.00p 2.75p 2.75p 274332
31/03/2021 2.80p 2.80p 2.75p 2.75p 0
30/03/2021 2.80p 2.80p 2.64p 2.80p 33632
29/03/2021 2.70p 2.80p 2.64p 2.80p 34633
26/03/2021 2.40p 2.70p 2.40p 2.70p 1432224
25/03/2021 2.35p 2.50p 2.35p 2.40p 117330
24/03/2021 3.00p 3.00p 2.00p 2.35p 673549
23/03/2021 3.00p 3.00p 3.00p 3.00p 3000
22/03/2021 3.00p 3.00p 3.00p 3.00p 1600
19/03/2021 3.00p 3.00p 3.00p 3.00p 500
18/03/2021 3.05p 3.22p 2.80p 3.00p 282812
17/03/2021 3.10p 3.10p 2.80p 3.05p 333650
16/03/2021 3.10p 3.10p 3.10p 3.10p 0
15/03/2021 3.20p 3.20p 2.81p 3.10p 92615
12/03/2021 3.15p 3.20p 3.13p 3.20p 90744
11/03/2021 3.15p 3.15p 3.15p 3.15p 0
10/03/2021 3.15p 3.15p 2.90p 3.15p 11500
09/03/2021 3.15p 3.15p 3.15p 3.15p 0
08/03/2021 3.15p 3.15p 3.15p 3.15p 0
05/03/2021 3.15p 3.15p 2.90p 3.15p 100985
04/03/2021 3.15p 3.32p 2.80p 3.32p 77015
03/03/2021 3.25p 3.25p 3.05p 3.15p 46357
02/03/2021 3.25p 3.42p 3.00p 3.25p 57732
01/03/2021 3.25p 3.34p 3.25p 3.25p 243512
26/02/2021 3.20p 3.40p 3.20p 3.25p 749
25/02/2021 3.20p 3.20p 3.20p 3.20p 0
24/02/2021 3.25p 3.25p 3.00p 3.20p 1885
23/02/2021 3.25p 3.40p 3.25p 3.25p 0
22/02/2021 3.40p 3.60p 3.20p 3.40p 328969
19/02/2021 3.40p 3.40p 3.40p 3.40p 0
18/02/2021 3.40p 3.40p 3.20p 3.40p 0
17/02/2021 3.40p 3.40p 2.93p 3.20p 70675
16/02/2021 3.40p 3.40p 3.40p 3.40p 0
15/02/2021 3.40p 3.40p 3.00p 3.40p 327816
12/02/2021 3.60p 3.73p 3.00p 3.40p 141624
11/02/2021 3.60p 3.60p 3.20p 3.60p 26556
10/02/2021 3.60p 3.60p 3.20p 3.60p 17639
09/02/2021 3.60p 3.60p 3.22p 3.60p 30000
08/02/2021 3.70p 3.70p 3.40p 3.60p 30000
05/02/2021 3.70p 3.80p 3.50p 3.70p 53715
04/02/2021 3.70p 3.70p 3.42p 3.70p 1720
03/02/2021 3.60p 3.70p 3.41p 3.70p 18438
02/02/2021 3.70p 3.88p 3.70p 3.70p 5199
01/02/2021 3.70p 3.70p 3.70p 3.70p 0
29/01/2021 3.70p 3.70p 3.40p 3.70p 24844
28/01/2021 3.70p 3.70p 3.70p 3.70p 0
27/01/2021 3.70p 3.70p 3.70p 3.70p 0
26/01/2021 3.70p 3.80p 3.70p 3.70p 4925
25/01/2021 3.70p 3.70p 3.40p 3.70p 7889
22/01/2021 3.70p 4.00p 3.70p 3.70p 2500
21/01/2021 3.70p 3.70p 3.40p 3.70p 11884
20/01/2021 3.75p 3.75p 3.50p 3.70p 45000
19/01/2021 3.75p 3.96p 3.75p 3.75p 1100
18/01/2021 3.75p 3.81p 3.54p 3.75p 48538
15/01/2021 3.65p 3.90p 3.55p 3.75p 402427
14/01/2021 3.60p 3.65p 3.30p 3.65p 60000
13/01/2021 3.60p 3.60p 3.60p 3.60p 0
12/01/2021 3.60p 3.60p 3.60p 3.60p 0
11/01/2021 3.60p 3.84p 3.60p 3.60p 278990
08/01/2021 3.30p 3.83p 3.10p 3.60p 193397
07/01/2021 3.30p 3.48p 3.30p 3.30p 50000
06/01/2021 3.20p 3.50p 3.00p 3.30p 113268
05/01/2021 3.15p 3.50p 3.15p 3.20p 19886
04/01/2021 2.80p 3.50p 2.80p 3.15p 59382
31/12/2020 2.80p 3.00p 2.80p 2.80p 9000
30/12/2020 2.75p 2.80p 2.75p 2.80p 984
29/12/2020 2.75p 3.00p 2.75p 2.75p 105462
24/12/2020 2.75p 3.00p 2.75p 2.75p 25700
23/12/2020 2.75p 3.00p 2.75p 2.75p 53540
22/12/2020 2.75p 2.75p 2.75p 2.75p 0
21/12/2020 2.75p 2.79p 2.75p 2.75p 18370
18/12/2020 2.75p 3.00p 2.75p 2.75p 110891
17/12/2020 2.75p 2.82p 2.75p 2.75p 61344
16/12/2020 2.75p 2.75p 2.75p 2.75p 0
15/12/2020 2.75p 2.82p 2.75p 2.75p 5000
14/12/2020 2.75p 3.23p 2.75p 2.75p 140744
11/12/2020 2.75p 2.99p 2.75p 2.75p 9961
10/12/2020 2.75p 2.75p 2.73p 2.75p 9848
09/12/2020 2.75p 2.75p 2.75p 2.75p 0
08/12/2020 2.75p 2.75p 2.73p 2.75p 22349
07/12/2020 2.75p 2.75p 2.75p 2.75p 0
04/12/2020 2.60p 2.90p 2.60p 2.75p 64082
03/12/2020 2.20p 2.70p 2.20p 2.60p 406757
02/12/2020 2.20p 2.30p 2.20p 2.20p 479937
01/12/2020 2.25p 2.25p 2.16p 2.20p 45580
30/11/2020 2.25p 2.25p 2.16p 2.25p 6000
27/11/2020 2.25p 2.25p 2.25p 2.25p 0
26/11/2020 2.25p 2.60p 2.13p 2.25p 411413
25/11/2020 2.25p 2.28p 2.25p 2.25p 5700
24/11/2020 2.25p 2.28p 2.25p 2.25p 53653
23/11/2020 2.25p 2.38p 2.25p 2.25p 47013
20/11/2020 2.25p 2.28p 2.25p 2.25p 32971
19/11/2020 2.25p 2.28p 2.25p 2.25p 173965
18/11/2020 2.25p 2.25p 2.25p 2.25p 0
17/11/2020 2.25p 2.40p 2.25p 2.25p 3227
16/11/2020 2.25p 2.25p 2.10p 2.25p 18000
13/11/2020 2.25p 2.30p 2.25p 2.25p 11787
12/11/2020 2.25p 2.25p 2.25p 2.25p 0
10/11/2020 2.30p 2.38p 2.25p 2.25p 20419
09/11/2020 2.30p 2.46p 2.30p 2.30p 11173
06/11/2020 2.30p 2.30p 2.30p 2.30p 0
05/11/2020 2.30p 2.30p 2.30p 2.30p 0
04/11/2020 2.30p 2.30p 2.30p 2.30p 0
03/11/2020 2.30p 2.40p 2.30p 2.30p 100000
02/11/2020 2.30p 2.50p 2.30p 2.30p 128909
30/10/2020 2.30p 2.30p 2.24p 2.30p 1746
29/10/2020 2.30p 2.30p 2.30p 2.30p 0
28/10/2020 2.30p 2.30p 2.24p 2.30p 5878
27/10/2020 2.30p 2.30p 2.14p 2.30p 23279
26/10/2020 2.30p 2.30p 2.26p 2.30p 34000
23/10/2020 2.30p 2.30p 2.30p 2.30p 0
22/10/2020 2.30p 2.30p 2.30p 2.30p 0
21/10/2020 2.30p 2.50p 2.30p 2.30p 30000
20/10/2020 2.20p 2.50p 2.14p 2.30p 317431
19/10/2020 2.20p 2.20p 2.13p 2.20p 5000
16/10/2020 2.20p 2.20p 2.20p 2.20p 0
15/10/2020 2.20p 2.40p 2.20p 2.20p 100000
14/10/2020 2.30p 2.30p 2.20p 2.20p 17040
13/10/2020 2.30p 2.30p 2.22p 2.30p 8921
12/10/2020 2.30p 2.30p 2.30p 2.30p 0
09/10/2020 2.30p 2.40p 2.20p 2.30p 574498
08/10/2020 2.30p 2.30p 2.30p 2.30p 0
07/10/2020 2.30p 2.30p 2.20p 2.30p 16467
06/10/2020 2.30p 2.50p 2.20p 2.30p 510000
05/10/2020 2.30p 2.30p 2.30p 2.30p 0
02/10/2020 2.30p 2.30p 2.30p 2.30p 0
01/10/2020 2.35p 2.35p 2.23p 2.30p 250000
30/09/2020 2.25p 2.25p 2.25p 2.25p 0
29/09/2020 2.25p 2.25p 2.24p 2.25p 12648
28/09/2020 2.35p 2.35p 2.25p 2.25p 0
25/09/2020 2.25p 2.30p 2.20p 2.25p 42221
24/09/2020 2.25p 2.35p 2.25p 2.25p 0
23/09/2020 2.25p 2.25p 2.24p 2.25p 5000
22/09/2020 2.25p 2.25p 2.25p 2.25p 0
21/09/2020 2.25p 2.25p 2.24p 2.25p 12630
18/09/2020 2.25p 2.25p 2.25p 2.25p 0
17/09/2020 2.25p 2.25p 2.25p 2.25p 0
16/09/2020 2.25p 2.25p 2.24p 2.25p 10972
15/09/2020 2.25p 2.25p 2.25p 2.25p 0
14/09/2020 2.25p 2.25p 2.24p 2.25p 31430
11/09/2020 2.25p 2.30p 2.25p 2.25p 65000
10/09/2020 2.25p 2.25p 2.25p 2.25p 0
09/09/2020 2.20p 2.30p 2.20p 2.25p 45000
08/09/2020 2.15p 2.20p 2.15p 2.20p 0
07/09/2020 2.15p 2.15p 2.03p 2.15p 1437
04/09/2020 2.15p 2.15p 2.15p 2.15p 0
03/09/2020 2.15p 2.15p 2.03p 2.15p 71000
02/09/2020 2.15p 2.15p 2.15p 2.15p 0
01/09/2020 2.15p 2.15p 2.03p 2.15p 15496
28/08/2020 2.15p 2.20p 2.03p 2.15p 247942
27/08/2020 2.15p 2.15p 2.03p 2.15p 81400
26/08/2020 2.15p 2.15p 2.02p 2.15p 8
25/08/2020 2.15p 2.15p 2.02p 2.15p 1310
24/08/2020 2.15p 2.25p 2.00p 2.15p 78386
21/08/2020 2.05p 2.28p 1.87p 2.15p 478498
20/08/2020 1.80p 2.00p 1.71p 2.00p 273685
19/08/2020 1.80p 1.80p 1.75p 1.80p 23056
18/08/2020 1.80p 1.80p 1.80p 1.80p 557043
17/08/2020 1.85p 1.90p 1.80p 1.80p 275000
14/08/2020 2.00p 2.00p 1.75p 1.85p 1298944
13/08/2020 2.10p 2.15p 2.00p 2.00p 1061759
12/08/2020 2.15p 2.15p 2.10p 2.10p 0
11/08/2020 2.15p 2.15p 2.01p 2.15p 13000
10/08/2020 2.15p 2.30p 2.01p 2.15p 54286
07/08/2020 2.25p 2.25p 2.01p 2.15p 9826
06/08/2020 2.15p 2.15p 2.15p 2.15p 0
05/08/2020 2.15p 2.15p 2.15p 2.15p 0
04/08/2020 2.15p 2.30p 2.00p 2.15p 459598
03/08/2020 2.30p 2.30p 2.00p 2.15p 389832
31/07/2020 2.30p 2.30p 2.30p 2.30p 0
30/07/2020 2.45p 2.50p 2.20p 2.30p 205688
29/07/2020 2.45p 2.45p 2.45p 2.45p 0
28/07/2020 2.55p 2.55p 2.40p 2.45p 19730
27/07/2020 2.55p 2.55p 2.40p 2.55p 19494
24/07/2020 2.55p 2.55p 2.42p 2.55p 16000

*Close Price adjusted for both dividends and splits