Global Lighting Technologies Inc. (4935) Historical Prices

Time Period

Events

TW:4935 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	30.25	30.30	29.85	30.00	30.00	-1.80%	37,247	0.41
Nov 10, 2026	30.30	31.10	30.15	30.55	30.55	-1.13%	85,995	0.95
Nov 09, 2026	30.85	31.80	30.80	30.90	30.90	0.00%	76,175	0.85
Nov 06, 2026	28.80	31.40	28.75	30.90	30.90	0.00%	296,490	3.47
Nov 05, 2026	31.05	31.65	30.85	30.90	30.90	-2.22%	72,509	0.85
Nov 04, 2026	31.85	31.90	31.00	31.60	31.60	-0.78%	44,323	0.52
Nov 03, 2026	32.40	32.45	31.40	31.85	31.85	-3.48%	59,723	0.70
Nov 02, 2026	32.45	33.10	32.45	33.00	33.00	+0.92%	44,060	0.50
Oct 30, 2026	33.20	33.20	32.00	32.70	32.70	-2.24%	55,286	0.62
Oct 29, 2026	33.15	33.45	33.05	33.45	33.45	-0.89%	15,034	0.17
Oct 28, 2026	33.55	33.85	33.45	33.75	33.75	+1.66%	49,000	0.54
Oct 27, 2026	33.55	33.55	33.00	33.20	33.20	-1.04%	50,877	0.55
Oct 26, 2026	33.55	33.65	33.30	33.55	33.55	0.00%	0	0.00
Oct 23, 2026	33.55	33.65	33.30	33.55	33.55	0.00%	0	0.00
Oct 22, 2026	33.65	33.65	33.30	33.55	33.55	-0.59%	33,030	0.34
Oct 21, 2026	33.85	34.05	33.70	33.75	33.75	-0.15%	84,126	0.87
Oct 20, 2026	33.10	33.90	32.60	33.80	33.80	+2.58%	71,755	0.74
Oct 19, 2026	33.60	33.60	32.80	32.95	32.95	-2.08%	66,345	0.69
Oct 16, 2026	33.65	34.10	33.60	33.65	33.65	+0.15%	106,257	1.11
Oct 15, 2026	33.80	34.15	33.45	33.60	33.60	-2.33%	78,328	0.81
Oct 14, 2026	34.65	34.65	34.00	34.40	34.40	0.00%	67,790	0.67
Oct 13, 2026	33.50	34.45	33.50	34.40	34.40	0.00%	41,141	0.41
Oct 12, 2026	33.90	34.65	33.65	34.40	34.40	+0.29%	80,289	0.79
Oct 09, 2026	34.30	36.00	33.80	34.30	34.30	0.00%	0	0.00
Oct 08, 2026	33.80	36.00	33.80	34.30	34.30	+4.10%	455,746	4.63
Oct 07, 2026	33.45	33.45	32.70	32.95	32.95	+0.15%	36,341	0.37
Oct 06, 2026	33.35	33.80	32.85	32.90	32.90	-2.52%	120,978	1.24
Oct 05, 2026	34.20	34.20	33.40	33.75	33.75	-0.30%	247,065	2.60
Oct 02, 2026	33.20	34.10	33.20	33.85	33.85	-0.59%	57,476	0.60
Oct 01, 2026	34.20	34.25	33.10	34.05	34.05	-0.44%	131,289	1.37
Sep 30, 2026	33.35	34.25	32.75	34.20	34.20	+4.75%	91,355	0.96
Sep 29, 2026	33.20	33.20	32.65	32.65	32.65	-0.91%	59,283	0.61
Sep 28, 2026	32.95	33.90	32.70	32.95	32.95	0.00%	0	0.00
Sep 25, 2026	32.95	33.90	32.70	32.95	32.95	0.00%	0	0.00
Sep 24, 2026	33.50	33.90	32.70	32.95	32.95	-0.15%	54,271	0.54
Sep 23, 2026	33.25	33.90	32.75	33.00	33.00	-0.60%	82,715	0.80
Sep 22, 2026	33.50	33.50	32.30	33.20	33.20	-0.30%	134,786	1.32
Sep 21, 2026	34.90	34.90	33.30	33.30	33.30	-3.34%	94,259	0.92
Sep 18, 2026	32.15	34.70	31.50	34.45	34.45	+8.85%	409,575	4.13
Sep 17, 2026	30.95	31.70	30.85	31.65	31.65	+2.76%	133,993	1.35
Sep 16, 2026	30.55	30.90	30.50	30.80	30.80	-0.48%	106,682	1.10
Sep 15, 2026	31.85	31.85	30.65	30.95	30.95	-2.83%	118,973	1.21
Sep 14, 2026	31.30	31.85	31.10	31.85	31.85	-0.16%	82,275	0.82
Sep 11, 2026	32.45	32.55	31.85	31.90	31.90	-2.60%	116,283	1.09
Sep 10, 2026	32.95	33.05	32.30	32.75	32.75	-1.06%	160,011	1.51
Sep 09, 2026	33.40	33.40	32.80	33.10	33.10	0.00%	83,043	0.77
Sep 08, 2026	33.10	33.10	32.85	33.10	33.10	0.00%	77,227	0.71
Sep 07, 2026	33.65	33.65	32.85	33.10	33.10	-0.60%	111,192	1.02
Sep 04, 2026	33.40	33.40	33.20	33.30	33.30	-0.75%	118,198	1.06
Sep 03, 2026	33.50	34.05	33.40	33.55	33.55	+0.15%	95,200	0.82

Global Lighting Technologies Inc. historical prices

Global Lighting Technologies Inc. (4935) Historical Prices

Become an Expert with TipRanks Premium