Optionistics

GLIBK Stock Prices

Data as of

Last
21.09
Change
-0.31
Open
21.41
Previous
21.40
High
21.42
Low
20.64
Bid
-
Ask
-
Volume
729,191
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.583
Hist Vol
0.441
Opt Volume
4
Open Int
302

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202621.4121.4220.6421.09-0.31729,19140.5830.441
Oct 27, 202621.2121.5521.0421.40+0.21437,86620.5360.441
Oct 26, 202621.4221.5720.9921.19-0.38294,71400.0000.442
Oct 23, 202621.2521.7320.8421.57+0.09328,90610.6680.441
Oct 22, 202620.1421.5520.1421.48+1.43502,147110.3130.441
Oct 21, 202620.1720.4719.5620.05-0.34468,457180.0000.436
Oct 20, 202620.6721.1120.2320.39-0.12538,36700.0000.435
Oct 19, 202620.9720.9720.3620.51-0.24356,55310.4210.435
Oct 16, 202620.6421.0020.5420.75+0.15498,13800.0000.435
Oct 15, 202620.4021.1720.1420.60+0.53423,885260.4960.437
Oct 14, 202620.1820.3819.5520.07-0.20512,64960.0000.438
Oct 13, 202619.9120.4619.4120.27+0.50672,126300.0000.438
Oct 12, 202620.0220.2519.7019.77-0.28851,387170.4600.437
Oct 9, 202623.4323.4919.8020.05-3.54687,7951380.4670.437
Oct 8, 202623.5523.8823.2323.59-0.09381,4367,5170.5530.406
Oct 7, 202623.5723.8823.0723.68-0.05400,71312,8790.6900.407
Oct 6, 202623.7023.9923.1123.73+0.18322,65100.0000.407
Oct 5, 202623.2423.6323.0223.55+0.31233,526150.4470.408
Oct 2, 202623.7824.0123.2323.24+0.00213,62400.0000.408
Oct 1, 202623.2023.7422.9723.50+0.30319,18900.0000.407
Sep 30, 202623.1823.5423.0323.20+0.09318,29900.0000.407
Sep 29, 202623.1823.6222.8923.11-0.23359,91010.4950.409
Sep 28, 202623.5423.5823.0523.34-0.21302,57700.0000.409
Sep 25, 202623.7223.9823.0923.55-0.22334,40520.0000.409
Sep 24, 202623.8123.9823.6023.77+0.07348,94000.0000.409
Sep 23, 202624.2824.3423.6023.70-0.71244,676140.4450.409
Sep 22, 202624.5325.0023.9924.41+0.15268,803180.5020.408
Sep 21, 202623.9624.4523.6624.26+0.47328,533570.4050.408
Sep 18, 202624.0024.2323.5923.79-0.46951,22680.0000.408
Sep 17, 202625.0825.0924.1024.25-0.63348,31620.4880.408
Sep 16, 202625.6025.8824.7424.88-0.67301,484130.0000.407
Sep 15, 202625.8025.8325.4525.55-0.29219,99600.0000.406
Sep 14, 202625.9926.1925.3325.84+0.04221,795150.5150.407
Sep 11, 202626.0626.2325.6625.80+0.09141,56300.0000.407
Sep 10, 202625.3126.0425.3125.71+0.27229,42700.0000.407
Sep 9, 202625.7026.0525.2825.44-0.48240,81400.0000.407
Sep 8, 202626.0826.3225.7725.92+0.00559,84020.5220.407
Sep 4, 202625.9826.5625.5026.27+0.10210,44300.0000.406
Sep 3, 202626.4426.4825.8526.17+0.00263,89620.5260.406
Sep 2, 202625.7526.6925.7526.17+0.37269,27350.0000.406
Sep 1, 202626.1126.4325.6825.80-0.23243,460310.3910.406
Aug 31, 202625.8426.3325.4826.03+0.02436,63800.0000.407
Aug 28, 202626.3226.6525.9826.01-0.13233,04200.0000.407
Aug 27, 202626.0426.3925.8226.14-0.20258,20600.0000.407
Aug 26, 202626.5326.5326.0026.34-0.03213,247310.0000.407
Aug 25, 202625.7526.5025.5926.37+0.59175,92100.0000.408
Aug 24, 202625.5326.2525.3025.78+0.25327,367120.4340.408
Aug 21, 202625.6926.0025.3625.53+0.02294,47030.0000.408
Aug 20, 202625.4225.9024.8325.51-0.43486,378100.5220.411
Aug 19, 202626.3926.8925.8425.94-0.08246,55300.0000.410
Aug 18, 202625.9526.7425.6926.02+0.45401,59800.0000.410
Aug 17, 202626.5727.0325.5025.57-1.13288,62130.0000.411
Aug 14, 202626.7326.9726.3526.70+0.01386,275110.4060.410
Aug 13, 202626.2827.1626.0026.69+0.98585,280280.4590.410
Aug 12, 202624.9325.7424.5125.71+0.78600,533290.4530.408
Aug 11, 202625.4125.5424.8424.93-0.35500,647280.4270.407
Aug 10, 202624.2525.5123.7425.28+1.28968,601190.4130.408
Aug 7, 202623.4824.3723.3424.00+0.05345,16570.5240.404
Aug 6, 202621.9624.4921.9023.95+0.46423,175150.0000.408
Aug 5, 202623.8323.8622.9823.49-0.44553,63120.9880.410
Aug 4, 202623.4724.0223.3623.93+0.25326,6724340.5300.409
Aug 3, 202623.1723.9723.1723.68+0.51405,971370.7150.409
Jul 31, 202622.8223.2922.4523.17+0.13378,330100.0000.409
Jul 30, 202623.1023.4422.5123.04-0.31408,22500.0000.410
Jul 29, 202623.3023.6622.8723.35+0.07508,516100.6110.410
Jul 28, 202622.8323.5722.6223.28+0.73344,7216160.5400.410

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.