GLCO - Global Links Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.00110.00110.00090.00090.0009686,688
Aug 21, 20190.00110.00110.00090.00090.0009686,688
Aug 20, 20190.00090.00110.00090.00110.001150,000
Aug 19, 20190.00090.00110.00090.00110.001132,792
Aug 16, 20190.00090.00110.00090.00110.0011973,420
Aug 15, 20190.00110.00110.00090.00100.0010276,693
Aug 14, 20190.00100.00110.00090.00110.00112,531,797
Aug 13, 20190.00100.00110.00100.00110.00111,603,271
Aug 12, 20190.00100.00100.00100.00100.00101,482,730
Aug 09, 20190.00090.00110.00090.00110.00112,109,590
Aug 08, 20190.00110.00110.00100.00100.00104,613,108
Aug 07, 20190.00110.00140.00100.00110.001117,755,452
Aug 06, 20190.00100.00110.00100.00100.00104,731,983
Aug 05, 20190.00100.00110.00090.00100.001020,758,288
Aug 02, 20190.00140.00160.00090.00110.001139,167,150
Aug 01, 20190.00070.00120.00070.00120.001212,454,240
Jul 31, 20190.00070.00070.00070.00070.00071,100,000
Jul 30, 20190.00080.00080.00080.00080.00085,111
Jul 29, 20190.00070.00070.00070.00070.00071,007,000
Jul 26, 20190.00080.00080.00070.00070.0007240,750
Jul 25, 20190.00070.00080.00070.00080.000814,000
Jul 24, 20190.00070.00070.00070.00070.0007-
Jul 23, 20190.00070.00070.00070.00070.000734,700
Jul 22, 20190.00080.00080.00070.00070.000778,850
Jul 19, 20190.00080.00080.00080.00080.0008130,000
Jul 18, 20190.00070.00070.00070.00070.000758,287
Jul 17, 20190.00080.00080.00070.00070.00071,660,000
Jul 16, 20190.00070.00070.00070.00070.0007683,571
Jul 15, 20190.00090.00090.00070.00070.0007867,332
Jul 12, 20190.00070.00090.00070.00090.00091,175,001
Jul 11, 20190.00080.00090.00080.00090.0009110,000
Jul 10, 20190.00090.00090.00080.00090.0009501,030
Jul 09, 20190.00070.00100.00070.00090.000917,572,832
Jul 08, 20190.00070.00070.00060.00070.00072,126,518
Jul 05, 20190.00070.00070.00070.00070.0007-
Jul 03, 20190.00070.00070.00070.00070.0007-
Jul 02, 20190.00070.00070.00070.00070.0007-
Jul 01, 20190.00060.00070.00060.00070.0007773,000
Jun 28, 20190.00070.00070.00070.00070.0007180,000
Jun 27, 20190.00060.00070.00060.00070.000717,000
Jun 26, 20190.00080.00080.00060.00060.00061,608,932
Jun 25, 20190.00080.00080.00070.00080.00081,212,000
Jun 24, 20190.00070.00070.00070.00070.00072,010,000
Jun 21, 20190.00060.00060.00060.00060.0006240,000
Jun 20, 20190.00070.00070.00070.00070.0007817,222
Jun 19, 20190.00060.00060.00060.00060.00061,250,000
Jun 18, 20190.00070.00070.00060.00060.00061,277,500
Jun 17, 20190.00060.00060.00060.00060.00068,012,000
Jun 14, 20190.00070.00070.00060.00060.0006119,000
Jun 13, 20190.00070.00070.00060.00070.0007556,767
Jun 12, 20190.00060.00060.00060.00060.0006102,000
Jun 11, 20190.00060.00060.00060.00060.0006926,000
Jun 10, 2019------
Jun 07, 20190.00070.00070.00070.00070.000746,000
Jun 06, 20190.00060.00080.00060.00080.00082,385,756
Jun 05, 20190.00070.00070.00070.00070.00074,782,681
Jun 04, 20190.00080.00080.00070.00070.00074,900,000
Jun 03, 20190.00070.00070.00070.00070.00078,201
May 31, 20190.00080.00080.00080.00080.0008-
May 30, 20190.00090.00090.00080.00080.0008459,722
May 29, 20190.00070.00090.00070.00090.000914,111
May 28, 20190.00080.00090.00080.00090.0009456,333
May 24, 20190.00080.00090.00070.00070.0007671,250
May 23, 20190.00080.00090.00070.00070.00076,925,145
May 22, 20190.00080.00090.00070.00070.00077,468,834
May 21, 20190.00080.00100.00080.00080.0008251,389
May 20, 20190.00090.00100.00090.00090.00091,970,000
May 17, 20190.00080.00090.00080.00090.00092,090,663
May 16, 20190.00080.00090.00080.00090.00095,900,861
May 15, 20190.00090.00090.00080.00080.0008332,363
May 14, 20190.00090.00100.00080.00080.000810,352,798
May 13, 20190.00090.00090.00090.00090.0009333,383
May 10, 20190.00090.00100.00080.00100.00101,315,290
May 09, 20190.00100.00100.00090.00090.0009305,800
May 08, 20190.00090.00090.00090.00090.0009486,900
May 07, 20190.00090.00090.00080.00090.0009735,000
May 06, 20190.00090.00100.00090.00100.00104,778,800
May 03, 20190.00090.00100.00090.00100.00101,370,200
May 02, 20190.00110.00110.00080.00090.00096,222,344
May 01, 20190.00090.00120.00090.00110.00119,753,911
Apr 30, 20190.00100.00100.00090.00090.00092,964,544
Apr 29, 20190.00100.00100.00090.00100.00101,795,444
Apr 26, 20190.00110.00110.00090.00110.00111,552,469
Apr 25, 20190.00100.00110.00090.00110.00112,689,999
Apr 24, 20190.00090.00100.00090.00100.00101,935,383
Apr 23, 20190.00110.00110.00080.00100.00104,443,400
Apr 22, 20190.00100.00110.00080.00100.00109,733,515
Apr 18, 20190.00100.00110.00090.00110.00111,229,500
Apr 17, 20190.00120.00120.00100.00100.00103,860,499
Apr 16, 20190.00120.00120.00100.00110.00114,442,767
Apr 15, 20190.00110.00120.00110.00120.00123,135,031
Apr 12, 20190.00120.00120.00110.00120.00124,019,092
Apr 11, 20190.00130.00130.00110.00120.00125,766,013
Apr 10, 20190.00100.00140.00100.00130.001326,573,045
Apr 09, 20190.00110.00130.00090.00120.001232,325,129
Apr 08, 20190.00100.00110.00090.00110.001110,488,500
Apr 05, 20190.00090.00110.00090.00100.00103,984,328
Apr 04, 20190.00100.00110.00100.00110.00114,358,611
Apr 03, 20190.00090.00110.00090.00100.00103,297,528
Apr 02, 20190.00110.00110.00080.00100.00103,410,037
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...