GCI Liberty Inc - Class A (GLIBA) Stock

Data as of May 9, 2025

$91.73 ($0.00) 0.00%

GCI Liberty Inc - Class A - Daily Information

Click for more stock information on GCI Liberty Inc - Class A.

Daily Information	Data
Date	May 9, 2025
Open	$91.73
Previous Close	$91.73
High	$91.73
Low	$91.73
Adjusted Open	$91.73
Previous Adjusted Close	$91.73
Adjusted High	$91.73
Adjusted Low	$91.73

About GCI Liberty Inc - Class A (GLIBA)

GCI Liberty Inc - Class A (GLIBA) is a communications, media, and entertainment company based in Denver, Colorado. Founded in 2018, GCI Liberty Inc has grown from being a well-regarded regional provider to becoming a national leader in cable, internet, and phone service. It currently serves around 2.4 million subscribers through its state-of-the-art network, which delivers cable, internet, and phone services across 34 states in the US. Additionally, the company has extensive operations that focus on film and television programming, production, and distribution. GCI Liberty Inc has more than 900 employees throughout the US and continues to expand its services and products as it continually strives to enhance its customer's overall experience.

Invest in GCI Liberty Inc - Class A (GLIBA)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for GCI Liberty Inc - Class A (GLIBA)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-30	$91.73	$91.73	$91.73	$91.73	$91.73	0
2020-12-29	$91.73	$91.73	$91.73	$91.73	$91.73	0
2020-12-28	$91.73	$91.73	$91.73	$91.73	$91.73	0
2020-12-24	$91.73	$91.73	$91.73	$91.73	$91.73	0
2020-12-23	$91.73	$91.73	$91.73	$91.73	$91.73	0
2020-12-22	$91.73	$91.73	$91.73	$91.73	$91.73	0
2020-12-21	$91.73	$91.73	$91.73	$91.73	$91.73	0
2020-12-18	$94.91	$95.10	$91.37	$91.73	$91.73	7,943,944
2020-12-17	$92.70	$95.27	$92.70	$94.15	$94.15	1,602,215
2020-12-16	$94.00	$94.00	$92.17	$92.70	$92.70	864,135
2020-12-15	$93.93	$94.20	$92.61	$93.40	$93.40	436,350
2020-12-14	$93.49	$94.29	$92.93	$93.53	$93.53	2,061,994
2020-12-11	$92.66	$93.70	$92.66	$93.61	$93.61	525,918
2020-12-10	$92.38	$93.78	$91.84	$93.46	$93.46	457,286
2020-12-09	$94.34	$94.68	$92.24	$92.61	$92.61	313,903
2020-12-08	$95.05	$95.63	$93.78	$94.06	$94.06	302,034
2020-12-07	$94.27	$95.59	$93.56	$95.57	$95.57	332,878
2020-12-04	$93.35	$94.61	$93.35	$94.54	$94.54	250,096
2020-12-03	$93.13	$94.18	$92.31	$93.41	$93.41	206,810
2020-12-02	$92.46	$93.39	$91.69	$93.22	$93.22	306,821
2020-12-01	$92.02	$93.28	$91.37	$92.95	$92.95	394,099
2020-11-30	$91.25	$92.32	$90.82	$91.12	$91.12	526,854
2020-11-27	$91.40	$92.30	$91.01	$91.31	$91.31	95,568
2020-11-25	$91.61	$91.81	$89.97	$91.04	$91.04	320,787
2020-11-24	$92.21	$92.89	$90.63	$91.48	$91.48	750,365
2020-11-23	$92.42	$93.02	$91.06	$91.58	$91.58	578,147
2020-11-20	$91.58	$92.67	$90.61	$92.35	$92.35	508,464
2020-11-19	$91.00	$92.26	$90.71	$91.18	$91.18	509,604
2020-11-18	$89.06	$91.55	$88.40	$90.75	$90.75	778,830
2020-11-17	$87.84	$89.30	$87.00	$89.12	$89.12	1,493,024
2020-11-16	$88.24	$88.40	$87.35	$87.83	$87.83	570,746
2020-11-13	$86.76	$88.14	$86.23	$87.90	$87.90	640,365
2020-11-12	$86.00	$87.21	$85.95	$86.41	$86.41	817,304
2020-11-11	$85.47	$86.92	$85.17	$85.96	$85.96	937,180
2020-11-10	$83.31	$85.79	$82.82	$85.29	$85.29	798,245
2020-11-09	$90.52	$90.52	$83.62	$83.74	$83.74	1,002,573
2020-11-06	$87.78	$88.15	$86.73	$87.90	$87.90	399,773
2020-11-05	$86.37	$88.01	$85.50	$87.61	$87.61	261,066
2020-11-04	$81.67	$87.17	$81.38	$85.41	$85.41	769,149
2020-11-03	$79.27	$81.26	$78.99	$80.22	$80.22	931,884
2020-11-02	$81.58	$82.01	$77.92	$79.27	$79.27	788,117
2020-10-30	$78.44	$82.07	$78.44	$81.23	$81.23	815,745
2020-10-29	$78.09	$78.80	$77.91	$78.22	$78.22	1,213,691
2020-10-28	$78.25	$79.49	$77.99	$77.99	$77.99	307,921
2020-10-27	$79.57	$80.24	$78.73	$79.20	$79.20	278,984
2020-10-26	$80.00	$80.59	$78.84	$79.44	$79.44	419,786
2020-10-23	$81.62	$81.97	$80.07	$80.72	$80.72	330,367
2020-10-22	$81.94	$82.03	$80.92	$81.27	$81.27	408,678
2020-10-21	$82.08	$82.58	$81.23	$81.61	$81.61	552,591
2020-10-20	$83.77	$84.19	$82.03	$82.17	$82.17	484,141
2020-10-19	$85.57	$86.17	$83.24	$83.33	$83.33	434,740
2020-10-16	$85.51	$86.56	$85.44	$85.45	$85.45	220,579
2020-10-15	$84.23	$85.78	$84.23	$85.58	$85.58	294,308
2020-10-14	$85.90	$86.98	$84.80	$85.08	$85.08	369,041
2020-10-13	$86.53	$86.77	$85.82	$86.51	$86.51	300,886
2020-10-12	$84.99	$87.32	$84.75	$86.31	$86.31	1,071,663
2020-10-09	$84.24	$84.91	$84.22	$84.59	$84.59	601,969
2020-10-08	$83.45	$84.24	$83.00	$84.07	$84.07	352,252
2020-10-07	$82.91	$83.71	$82.91	$83.16	$83.16	497,625
2020-10-06	$83.99	$83.99	$81.67	$82.44	$82.44	896,500
2020-10-05	$82.46	$84.19	$82.27	$83.81	$83.81	1,245,926
2020-10-02	$82.52	$83.32	$81.33	$81.87	$81.87	384,031
2020-10-01	$82.47	$84.00	$82.47	$83.58	$83.58	475,794
2020-09-30	$81.79	$82.72	$81.57	$81.96	$81.96	638,420
2020-09-29	$82.23	$82.91	$81.73	$82.01	$82.01	448,750
2020-09-28	$81.43	$82.75	$81.12	$82.21	$82.21	475,121
2020-09-25	$79.68	$80.80	$79.14	$80.52	$80.52	270,050
2020-09-24	$80.76	$81.25	$79.89	$79.96	$79.96	241,174
2020-09-23	$82.79	$82.90	$80.88	$80.89	$80.89	335,492
2020-09-22	$81.18	$83.10	$81.18	$82.83	$82.83	594,200
2020-09-21	$80.49	$81.16	$79.73	$80.71	$80.71	381,112
2020-09-18	$81.47	$82.03	$80.14	$81.39	$81.39	550,150
2020-09-17	$81.54	$82.19	$80.12	$80.97	$80.97	402,887
2020-09-16	$82.46	$84.22	$82.31	$83.01	$83.01	247,899
2020-09-15	$80.44	$82.36	$80.16	$82.02	$82.02	245,285
2020-09-14	$79.77	$80.85	$79.50	$80.16	$80.16	204,549
2020-09-11	$79.17	$79.63	$78.61	$79.11	$79.11	286,289
2020-09-10	$79.88	$81.38	$78.93	$78.96	$78.96	297,954
2020-09-09	$78.84	$80.72	$78.38	$80.16	$80.16	331,208
2020-09-08	$77.54	$79.36	$77.00	$78.29	$78.29	431,914
2020-09-04	$80.41	$81.86	$77.45	$78.76	$78.76	333,836
2020-09-03	$82.27	$82.35	$79.52	$80.26	$80.26	628,567
2020-09-02	$81.77	$82.81	$81.31	$82.40	$82.40	551,322
2020-09-01	$80.95	$81.54	$80.41	$81.54	$81.54	496,951
2020-08-31	$81.45	$82.02	$80.60	$80.78	$80.78	403,827
2020-08-28	$81.65	$81.68	$80.92	$81.67	$81.67	281,261
2020-08-27	$81.68	$81.99	$81.04	$81.21	$81.21	494,456
2020-08-26	$81.39	$82.42	$80.77	$81.39	$81.39	576,022
2020-08-25	$81.16	$81.80	$80.98	$81.25	$81.25	472,664
2020-08-24	$80.86	$81.37	$80.69	$80.99	$80.99	746,005
2020-08-21	$80.24	$80.98	$79.89	$80.40	$80.40	739,990
2020-08-20	$80.21	$80.96	$80.21	$80.51	$80.51	282,598
2020-08-19	$81.04	$81.30	$80.23	$80.66	$80.66	337,631
2020-08-18	$80.89	$81.77	$80.39	$80.91	$80.91	439,931
2020-08-17	$81.55	$81.76	$80.43	$80.77	$80.77	517,229
2020-08-14	$81.03	$81.70	$80.98	$81.26	$81.26	369,702
2020-08-13	$80.57	$82.12	$80.57	$81.26	$81.26	575,410
2020-08-12	$80.96	$82.68	$80.41	$80.68	$80.68	465,144
2020-08-11	$82.58	$83.17	$80.14	$80.28	$80.28	604,827
2020-08-10	$84.93	$84.93	$81.91	$82.14	$82.14	1,118,991
2020-08-07	$82.09	$83.93	$81.86	$83.62	$83.62	2,218,997
2020-08-06	$81.38	$82.20	$81.35	$82.10	$82.10	388,957
2020-08-05	$81.30	$81.69	$80.39	$81.51	$81.51	648,315
2020-08-04	$79.49	$81.33	$79.09	$80.90	$80.90	829,104
2020-08-03	$78.75	$80.70	$78.50	$80.03	$80.03	641,698
2020-07-31	$78.86	$79.53	$77.54	$78.39	$78.39	1,119,705
2020-07-30	$74.41	$77.03	$74.28	$76.69	$76.69	371,133
2020-07-29	$75.90	$76.21	$75.23	$75.78	$75.78	514,623
2020-07-28	$75.42	$76.13	$75.42	$75.54	$75.54	374,051
2020-07-27	$76.47	$76.54	$75.21	$75.61	$75.61	289,268
2020-07-24	$75.26	$76.08	$75.04	$76.01	$76.01	298,950
2020-07-23	$76.33	$77.04	$75.57	$75.75	$75.75	306,467
2020-07-22	$76.43	$76.83	$76.01	$76.37	$76.37	442,824
2020-07-21	$75.82	$77.11	$75.82	$76.36	$76.36	556,198
2020-07-20	$75.91	$76.53	$75.68	$76.04	$76.04	603,139
2020-07-17	$74.86	$76.58	$74.86	$75.97	$75.97	575,700
2020-07-16	$74.29	$74.94	$74.14	$74.69	$74.69	853,200
2020-07-15	$74.51	$75.12	$73.84	$74.77	$74.77	564,500
2020-07-14	$71.91	$74.04	$71.91	$73.85	$73.85	627,600
2020-07-13	$73.62	$74.16	$72.08	$72.09	$72.09	710,100
2020-07-10	$72.69	$73.74	$72.21	$73.33	$73.33	651,800
2020-07-09	$73.19	$73.44	$71.79	$72.62	$72.62	499,100
2020-07-08	$73.37	$73.67	$72.22	$73.06	$73.06	486,400
2020-07-07	$71.68	$74.00	$71.55	$73.19	$73.19	879,700
2020-07-06	$72.68	$72.90	$71.16	$71.83	$71.83	1,454,200
2020-07-02	$74.50	$74.60	$71.28	$71.49	$71.49	2,363,800
2020-07-01	$71.50	$73.42	$71.01	$73.29	$73.29	1,313,300
2020-06-30	$69.40	$71.35	$66.96	$71.12	$71.12	2,722,400
2020-06-29	$65.81	$67.31	$64.96	$67.05	$67.05	301,200
2020-06-26	$66.42	$66.42	$65.26	$66.06	$66.06	833,438
2020-06-25	$65.53	$66.78	$64.85	$66.65	$66.65	509,123
2020-06-24	$67.75	$67.75	$65.72	$65.89	$65.89	344,710
2020-06-23	$69.27	$69.51	$68.11	$68.14	$68.14	250,069
2020-06-22	$68.38	$68.90	$67.87	$68.63	$68.63	802,081
2020-06-19	$69.84	$69.84	$67.92	$68.38	$68.38	513,440
2020-06-18	$67.94	$69.36	$67.94	$69.14	$69.14	656,227
2020-06-17	$69.33	$69.66	$68.26	$68.54	$68.54	366,938
2020-06-16	$69.45	$70.79	$67.95	$69.07	$69.07	519,457
2020-06-15	$66.65	$68.40	$66.17	$68.14	$68.14	495,521
2020-06-12	$68.93	$68.93	$66.72	$68.14	$68.14	309,209
2020-06-11	$67.98	$69.14	$66.32	$66.72	$66.72	513,508
2020-06-10	$71.59	$71.59	$69.26	$69.68	$69.68	329,759
2020-06-09	$71.47	$71.80	$70.90	$71.18	$71.18	191,300
2020-06-08	$70.65	$72.72	$70.37	$72.50	$72.50	576,290
2020-06-05	$73.95	$74.44	$70.68	$71.16	$71.16	547,250
2020-06-04	$71.18	$72.75	$71.10	$72.37	$72.37	419,619
2020-06-03	$70.74	$71.83	$70.63	$71.70	$71.70	397,361
2020-06-02	$69.16	$70.43	$68.73	$70.29	$70.29	444,794
2020-06-01	$69.48	$69.79	$68.47	$69.07	$69.07	238,362
2020-05-29	$68.00	$69.71	$67.88	$69.19	$69.19	527,615
2020-05-28	$69.19	$70.00	$68.64	$69.40	$69.40	777,139
2020-05-27	$68.81	$69.32	$66.62	$69.22	$69.22	399,605
2020-05-26	$67.27	$67.99	$66.41	$66.53	$66.53	375,527
2020-05-22	$65.18	$66.30	$64.95	$65.83	$65.83	407,204
2020-05-21	$64.68	$65.90	$64.68	$65.16	$65.16	397,092
2020-05-20	$63.83	$64.88	$63.62	$64.62	$64.62	508,543
2020-05-19	$63.50	$64.83	$63.02	$63.16	$63.16	354,592
2020-05-18	$64.01	$64.40	$63.31	$63.79	$63.79	737,145
2020-05-15	$60.21	$61.86	$59.85	$61.72	$61.72	498,668
2020-05-14	$60.50	$61.20	$59.64	$61.02	$61.02	402,307
2020-05-13	$62.43	$62.43	$59.35	$60.79	$60.79	337,179
2020-05-12	$64.08	$64.25	$62.37	$62.37	$62.37	218,396
2020-05-11	$63.55	$64.40	$63.28	$63.84	$63.84	564,125
2020-05-08	$63.50	$64.51	$62.54	$63.85	$63.85	430,396
2020-05-07	$62.78	$63.52	$62.43	$63.12	$63.12	265,146
2020-05-06	$62.98	$63.48	$61.66	$61.71	$61.71	180,359
2020-05-05	$62.56	$64.33	$62.50	$62.85	$62.85	297,317
2020-05-04	$61.65	$62.74	$60.73	$62.70	$62.70	372,859
2020-05-01	$60.07	$62.18	$59.73	$61.95	$61.95	625,029
2020-04-30	$62.17	$62.81	$60.83	$60.83	$60.83	444,980
2020-04-29	$63.47	$63.54	$62.44	$62.59	$62.59	272,145
2020-04-28	$63.49	$63.90	$61.79	$62.11	$62.11	333,522
2020-04-27	$61.11	$63.03	$61.11	$62.41	$62.41	651,852
2020-04-24	$60.90	$61.97	$60.13	$60.64	$60.64	649,595
2020-04-23	$61.61	$63.33	$60.70	$60.81	$60.81	791,459
2020-04-22	$60.98	$61.78	$59.93	$60.99	$60.99	559,665
2020-04-21	$59.48	$60.34	$58.55	$59.76	$59.76	333,622
2020-04-20	$59.77	$62.00	$59.57	$60.92	$60.92	438,125
2020-04-17	$61.40	$62.13	$59.97	$60.85	$60.85	353,472
2020-04-16	$59.92	$60.96	$58.99	$59.99	$59.99	587,615
2020-04-15	$58.23	$59.62	$58.12	$59.54	$59.54	538,343
2020-04-14	$59.51	$60.12	$58.74	$59.80	$59.80	743,508
2020-04-13	$58.98	$58.98	$57.08	$57.63	$57.63	411,631
2020-04-09	$59.97	$60.95	$57.73	$59.11	$59.11	541,086
2020-04-08	$58.09	$59.00	$57.42	$58.70	$58.70	479,460
2020-04-07	$58.44	$58.78	$56.55	$57.20	$57.20	808,613
2020-04-06	$53.34	$56.45	$51.37	$55.88	$55.88	899,050
2020-04-03	$51.81	$54.40	$49.00	$50.85	$50.85	2,453,919
2020-04-02	$53.43	$53.75	$50.32	$52.14	$52.14	1,153,066
2020-04-01	$55.03	$56.39	$52.36	$53.43	$53.43	1,036,096
2020-03-31	$57.97	$58.87	$56.25	$56.97	$56.97	1,099,843
2020-03-30	$55.72	$58.23	$54.05	$58.16	$58.16	585,612
2020-03-27	$54.46	$56.43	$51.31	$55.36	$55.36	896,744
2020-03-26	$48.92	$55.83	$48.52	$55.72	$55.72	752,441
2020-03-25	$47.95	$52.48	$47.61	$49.61	$49.61	858,375
2020-03-24	$45.47	$49.04	$45.47	$48.62	$48.62	725,803
2020-03-23	$41.22	$44.00	$39.60	$43.49	$43.49	1,636,281
2020-03-20	$43.64	$45.13	$42.03	$42.49	$42.49	1,624,574
2020-03-19	$41.16	$45.14	$40.18	$43.99	$43.99	1,398,235
2020-03-18	$46.91	$48.82	$39.52	$41.82	$41.82	1,367,757
2020-03-17	$48.70	$50.39	$43.98	$49.51	$49.51	1,583,288
2020-03-16	$27.90	$51.67	$26.51	$47.79	$47.79	1,123,171
2020-03-13	$56.64	$57.51	$52.62	$57.48	$57.48	1,029,598
2020-03-12	$55.50	$57.53	$53.36	$54.00	$54.00	861,369
2020-03-11	$62.59	$63.62	$58.58	$59.30	$59.30	971,957
2020-03-10	$62.45	$65.08	$62.07	$64.26	$64.26	520,019
2020-03-09	$64.61	$65.90	$51.34	$62.89	$62.89	838,754
2020-03-06	$69.25	$69.70	$67.73	$69.31	$69.31	576,361
2020-03-05	$72.93	$73.52	$70.70	$71.21	$71.21	234,209
2020-03-04	$71.78	$74.27	$71.48	$74.17	$74.17	626,508
2020-03-03	$70.80	$72.39	$70.28	$70.64	$70.64	988,084
2020-03-02	$69.31	$71.16	$68.61	$71.13	$71.13	665,904
2020-02-28	$69.40	$71.04	$67.54	$69.11	$69.11	820,752
2020-02-27	$73.60	$74.19	$71.45	$71.47	$71.47	764,815
2020-02-26	$74.76	$76.11	$74.37	$74.72	$74.72	409,942
2020-02-25	$76.78	$77.00	$74.06	$74.26	$74.26	355,096
2020-02-24	$76.91	$77.34	$75.58	$76.93	$76.93	401,112
2020-02-21	$78.46	$78.65	$77.44	$77.74	$77.74	332,476
2020-02-20	$78.46	$78.98	$77.83	$78.57	$78.57	765,428
2020-02-19	$77.69	$79.06	$77.68	$78.46	$78.46	251,179
2020-02-18	$77.63	$77.99	$77.20	$77.69	$77.69	381,925
2020-02-14	$77.71	$77.95	$77.27	$77.82	$77.82	254,285
2020-02-13	$76.77	$77.75	$76.77	$77.66	$77.66	231,388
2020-02-12	$76.33	$77.24	$75.80	$77.07	$77.07	277,303
2020-02-11	$75.62	$76.35	$74.80	$76.21	$76.21	390,366
2020-02-10	$74.15	$75.24	$74.12	$75.24	$75.24	303,470
2020-02-07	$74.80	$74.99	$74.17	$74.23	$74.23	424,995
2020-02-06	$74.87	$75.22	$74.74	$74.91	$74.91	277,877
2020-02-05	$75.26	$75.45	$74.20	$74.47	$74.47	399,267
2020-02-04	$75.00	$75.70	$74.21	$75.01	$75.01	564,159
2020-02-03	$73.34	$75.43	$73.34	$74.73	$74.73	733,176
2020-01-31	$71.16	$73.91	$70.96	$73.18	$73.18	936,159
2020-01-30	$70.15	$71.16	$70.03	$71.01	$71.01	470,495
2020-01-29	$72.36	$72.37	$70.60	$70.70	$70.70	274,990
2020-01-28	$72.25	$72.64	$71.98	$72.08	$72.08	456,673
2020-01-27	$71.35	$72.62	$71.16	$72.11	$72.11	444,208
2020-01-24	$73.03	$73.30	$72.10	$72.24	$72.24	242,754
2020-01-23	$72.96	$73.47	$72.68	$72.86	$72.86	495,580
2020-01-22	$73.00	$73.74	$73.00	$73.23	$73.23	980,865
2020-01-21	$72.95	$73.53	$72.11	$72.99	$72.99	584,266
2020-01-17	$73.58	$73.58	$72.69	$72.79	$72.79	338,078
2020-01-16	$73.68	$73.75	$72.80	$73.12	$73.12	369,008
2020-01-15	$73.10	$73.90	$73.10	$73.50	$73.50	430,325
2020-01-14	$73.49	$73.51	$72.74	$73.15	$73.15	305,764
2020-01-13	$73.52	$73.77	$73.14	$73.43	$73.43	269,019
2020-01-10	$74.11	$74.11	$72.97	$73.20	$73.20	310,462
2020-01-09	$73.11	$73.94	$72.64	$73.73	$73.73	373,077
2020-01-08	$72.33	$73.66	$72.27	$72.79	$72.79	394,534
2020-01-07	$72.33	$72.74	$72.11	$72.45	$72.45	275,966
2020-01-06	$71.83	$72.36	$71.54	$72.35	$72.35	614,919
2020-01-03	$70.37	$72.03	$68.62	$71.97	$71.97	391,470
2020-01-02	$70.95	$71.17	$70.07	$71.09	$71.09	354,607
2019-12-31	$69.87	$70.91	$69.87	$70.85	$70.85	376,092
2019-12-30	$70.57	$70.57	$69.89	$70.30	$70.30	336,204
2019-12-27	$70.70	$70.99	$70.45	$70.74	$70.74	221,831
2019-12-26	$70.14	$70.87	$70.14	$70.52	$70.52	386,614
2019-12-24	$70.00	$70.44	$69.90	$70.02	$70.02	79,523
2019-12-23	$69.95	$70.49	$68.28	$70.15	$70.15	221,323
2019-12-20	$69.53	$70.65	$69.23	$70.15	$70.15	663,223
2019-12-19	$67.82	$69.36	$67.73	$69.18	$69.18	708,378
2019-12-18	$68.64	$68.83	$68.00	$68.01	$68.01	410,470
2019-12-17	$69.00	$69.16	$68.45	$68.67	$68.67	586,004
2019-12-16	$69.02	$69.10	$68.35	$68.80	$68.80	417,087
2019-12-13	$68.64	$69.54	$68.20	$68.65	$68.65	644,528
2019-12-12	$68.08	$68.93	$67.66	$68.89	$68.89	716,316
2019-12-11	$67.95	$68.39	$67.51	$68.07	$68.07	646,373
2019-12-10	$68.72	$69.07	$67.66	$67.80	$67.80	410,259
2019-12-09	$69.60	$70.25	$68.88	$68.90	$68.90	490,576
2019-12-06	$70.38	$70.52	$69.67	$69.88	$69.88	392,370
2019-12-05	$69.81	$70.36	$69.51	$69.89	$69.89	329,863
2019-12-04	$69.99	$70.26	$69.05	$69.60	$69.60	385,586
2019-12-03	$69.82	$70.25	$69.48	$70.17	$70.17	346,689
2019-12-02	$70.89	$70.89	$70.22	$70.25	$70.25	497,098
2019-11-29	$71.62	$71.62	$70.93	$70.99	$70.99	107,719
2019-11-27	$70.52	$71.53	$70.52	$71.47	$71.47	571,080
2019-11-26	$71.62	$71.88	$70.26	$70.47	$70.47	708,611
2019-11-25	$72.25	$72.83	$71.33	$71.38	$71.38	364,764
2019-11-22	$73.12	$73.48	$71.90	$72.17	$72.17	318,836
2019-11-21	$73.71	$73.86	$72.97	$73.15	$73.15	297,232
2019-11-20	$73.65	$74.31	$73.08	$73.67	$73.67	428,841
2019-11-19	$73.11	$74.24	$72.95	$73.56	$73.56	441,487
2019-11-18	$72.82	$73.46	$72.29	$73.19	$73.19	473,703
2019-11-15	$73.79	$74.00	$72.56	$72.71	$72.71	365,616
2019-11-14	$73.44	$73.74	$72.67	$73.62	$73.62	471,479
2019-11-13	$72.19	$73.63	$71.37	$73.57	$73.57	709,256
2019-11-12	$69.93	$72.12	$68.29	$71.56	$71.56	991,751
2019-11-11	$68.00	$68.48	$67.90	$68.04	$68.04	667,505
2019-11-08	$68.02	$68.59	$67.86	$68.31	$68.31	312,767
2019-11-07	$69.02	$69.35	$67.82	$68.26	$68.26	377,463
2019-11-06	$68.90	$69.66	$68.13	$68.86	$68.86	337,458
2019-11-05	$70.26	$70.40	$69.43	$69.83	$69.83	385,818
2019-11-04	$70.40	$70.74	$69.97	$70.25	$70.25	673,802
2019-11-01	$70.11	$70.70	$70.01	$70.23	$70.23	502,969
2019-10-31	$69.46	$69.99	$69.11	$69.98	$69.98	478,377
2019-10-30	$69.50	$69.74	$69.26	$69.40	$69.40	359,221
2019-10-29	$69.93	$70.34	$69.35	$69.39	$69.39	461,407
2019-10-28	$70.36	$70.78	$69.65	$69.98	$69.98	474,471
2019-10-25	$69.17	$70.71	$68.35	$69.78	$69.78	429,506
2019-10-24	$66.54	$67.01	$66.25	$66.48	$66.48	281,243
2019-10-23	$65.80	$66.66	$65.51	$66.55	$66.55	274,266
2019-10-22	$66.82	$66.82	$65.75	$65.81	$65.81	197,715
2019-10-21	$66.63	$67.00	$66.05	$66.68	$66.68	284,994
2019-10-18	$65.72	$66.41	$65.66	$66.41	$66.41	415,282
2019-10-17	$65.40	$66.25	$65.37	$65.85	$65.85	198,173
2019-10-16	$64.95	$65.68	$64.83	$65.30	$65.30	217,270
2019-10-15	$63.91	$65.46	$63.91	$65.10	$65.10	264,388
2019-10-14	$64.24	$64.49	$63.82	$63.99	$63.99	114,399
2019-10-11	$64.82	$65.42	$64.44	$64.49	$64.49	243,234
2019-10-10	$64.39	$64.99	$64.32	$64.53	$64.53	214,084
2019-10-09	$64.98	$65.12	$64.57	$64.64	$64.64	223,680
2019-10-08	$64.78	$65.44	$63.94	$64.78	$64.78	255,936
2019-10-07	$65.17	$65.59	$64.47	$65.02	$65.02	475,125
2019-10-04	$63.45	$65.40	$62.97	$65.15	$65.15	407,230
2019-10-03	$63.41	$64.00	$62.63	$63.29	$63.29	2,332,804
2019-10-02	$62.16	$63.44	$61.50	$63.38	$63.38	891,211
2019-10-01	$62.25	$62.71	$61.82	$61.93	$61.93	323,675
2019-09-30	$61.04	$62.39	$61.04	$62.07	$62.07	297,863
2019-09-27	$61.97	$62.06	$60.44	$61.06	$61.06	219,311
2019-09-26	$62.82	$62.82	$61.64	$61.87	$61.87	149,605
2019-09-25	$63.17	$63.17	$62.33	$62.70	$62.70	219,242
2019-09-24	$63.41	$63.61	$62.25	$62.75	$62.75	259,810
2019-09-23	$63.22	$64.11	$62.85	$63.15	$63.15	273,150
2019-09-20	$64.86	$64.86	$63.00	$63.38	$63.38	472,619
2019-09-19	$64.22	$64.91	$63.80	$64.84	$64.84	329,679
2019-09-18	$62.99	$63.95	$62.60	$63.90	$63.90	285,047
2019-09-17	$63.52	$63.84	$62.53	$63.10	$63.10	411,177
2019-09-16	$63.91	$64.26	$62.92	$63.52	$63.52	267,074
2019-09-13	$64.44	$64.44	$64.04	$64.10	$64.10	290,626
2019-09-12	$64.19	$64.85	$63.79	$64.29	$64.29	475,019
2019-09-11	$63.93	$64.28	$63.53	$63.73	$63.73	323,735
2019-09-10	$63.85	$64.05	$63.29	$63.57	$63.57	256,675
2019-09-09	$64.32	$64.32	$63.29	$63.88	$63.88	265,470
2019-09-06	$64.12	$64.36	$63.68	$63.91	$63.91	249,697
2019-09-05	$63.97	$64.97	$63.84	$63.99	$63.99	257,920
2019-09-04	$62.44	$63.50	$62.44	$63.45	$63.45	308,541
2019-09-03	$62.02	$62.65	$61.80	$62.13	$62.13	229,939
2019-08-30	$62.34	$63.06	$62.15	$62.24	$62.24	607,836
2019-08-29	$61.50	$62.33	$61.45	$61.91	$61.91	298,689
2019-08-28	$60.67	$61.38	$60.55	$61.03	$61.03	255,197
2019-08-27	$61.21	$61.46	$60.80	$60.91	$60.91	187,846
2019-08-26	$60.06	$61.19	$60.05	$60.93	$60.93	292,214
2019-08-23	$60.18	$60.90	$59.25	$59.40	$59.40	285,933
2019-08-22	$60.59	$60.86	$59.75	$60.38	$60.38	176,889
2019-08-21	$60.98	$61.05	$60.20	$60.70	$60.70	334,230
2019-08-20	$59.88	$60.48	$59.56	$60.39	$60.39	452,372
2019-08-19	$59.85	$60.21	$59.64	$59.91	$59.91	292,350
2019-08-16	$58.99	$59.39	$58.83	$59.15	$59.15	362,526
2019-08-15	$58.10	$58.81	$57.42	$58.58	$58.58	357,011
2019-08-14	$58.38	$58.48	$57.80	$57.97	$57.97	261,121
2019-08-13	$58.26	$59.39	$57.88	$59.04	$59.04	405,863
2019-08-12	$59.22	$59.22	$58.02	$58.39	$58.39	321,999
2019-08-09	$59.00	$59.68	$58.48	$59.41	$59.41	436,764
2019-08-08	$58.87	$59.76	$58.63	$59.58	$59.58	363,005
2019-08-07	$58.22	$58.55	$57.45	$58.36	$58.36	393,863
2019-08-06	$58.13	$59.01	$57.93	$58.74	$58.74	201,240
2019-08-05	$58.18	$58.23	$57.13	$57.75	$57.75	383,440
2019-08-02	$59.01	$60.01	$58.19	$59.05	$59.05	206,335
2019-08-01	$59.95	$61.18	$59.10	$59.13	$59.13	383,360
2019-07-31	$60.65	$60.89	$59.39	$59.73	$59.73	688,912
2019-07-30	$59.14	$60.93	$59.14	$60.80	$60.80	380,183
2019-07-29	$60.63	$60.72	$59.96	$60.27	$60.27	538,324
2019-07-26	$59.40	$60.69	$58.49	$60.35	$60.35	658,779
2019-07-25	$63.60	$63.60	$61.51	$61.56	$61.56	353,924
2019-07-24	$63.05	$63.89	$63.05	$63.88	$63.88	214,662
2019-07-23	$63.03	$63.60	$62.61	$63.43	$63.43	236,397
2019-07-22	$63.49	$63.76	$62.87	$62.97	$62.97	252,097
2019-07-19	$64.02	$64.62	$63.48	$63.49	$63.49	248,209
2019-07-18	$64.01	$64.23	$63.42	$64.07	$64.07	276,843
2019-07-17	$64.70	$64.83	$64.11	$64.14	$64.14	220,581
2019-07-16	$64.22	$64.85	$64.22	$64.75	$64.75	529,776
2019-07-15	$64.61	$64.75	$64.28	$64.34	$64.34	165,157
2019-07-12	$64.00	$64.82	$63.93	$64.60	$64.60	278,375
2019-07-11	$63.64	$64.24	$63.58	$64.16	$64.16	230,424
2019-07-10	$62.98	$63.65	$62.87	$63.54	$63.54	332,695
2019-07-09	$62.43	$62.93	$62.18	$62.71	$62.71	173,797
2019-07-08	$63.00	$63.05	$62.42	$62.56	$62.56	295,932
2019-07-05	$62.53	$63.45	$62.52	$63.14	$63.14	241,973
2019-07-03	$62.58	$63.03	$62.58	$62.80	$62.80	150,260
2019-07-02	$62.49	$62.62	$61.78	$62.27	$62.27	306,713
2019-07-01	$62.00	$62.45	$61.58	$62.45	$62.45	315,139
2019-06-28	$60.65	$61.77	$60.65	$61.46	$61.46	624,309
2019-06-27	$59.66	$60.86	$59.43	$60.61	$60.61	239,865
2019-06-26	$60.41	$60.66	$59.40	$59.55	$59.55	451,548
2019-06-25	$61.23	$61.23	$60.06	$60.36	$60.36	480,921
2019-06-24	$61.84	$61.99	$60.88	$61.21	$61.21	484,608
2019-06-21	$61.52	$61.83	$60.71	$61.77	$61.77	607,945
2019-06-20	$62.00	$62.34	$61.14	$61.71	$61.71	461,858
2019-06-19	$61.23	$62.24	$61.09	$61.74	$61.74	615,425
2019-06-18	$61.31	$61.91	$61.15	$61.38	$61.38	375,390
2019-06-17	$60.49	$61.39	$60.37	$60.89	$60.89	310,969
2019-06-14	$60.13	$60.50	$59.82	$60.37	$60.37	237,135
2019-06-13	$60.52	$60.70	$59.89	$60.17	$60.17	173,588
2019-06-12	$61.09	$61.24	$60.26	$60.27	$60.27	237,952
2019-06-11	$61.87	$61.87	$60.63	$61.18	$61.18	324,083
2019-06-10	$61.20	$61.85	$61.02	$61.52	$61.52	422,329
2019-06-07	$59.85	$61.28	$59.84	$60.96	$60.96	473,054
2019-06-06	$59.32	$60.00	$59.27	$59.72	$59.72	198,952
2019-06-05	$59.37	$59.66	$58.95	$59.30	$59.30	218,642
2019-06-04	$57.99	$59.57	$57.91	$59.27	$59.27	435,009
2019-06-03	$58.09	$58.23	$57.43	$57.69	$57.69	412,044
2019-05-31	$58.38	$58.66	$58.05	$58.09	$58.09	383,769
2019-05-30	$58.68	$59.25	$58.58	$58.92	$58.92	250,595
2019-05-29	$59.51	$59.55	$58.44	$58.48	$58.48	323,656
2019-05-28	$60.00	$60.47	$59.57	$59.72	$59.72	438,240
2019-05-24	$60.10	$60.48	$59.87	$59.97	$59.97	284,660
2019-05-23	$59.34	$59.95	$58.93	$59.88	$59.88	447,736
2019-05-22	$59.48	$60.18	$59.32	$59.81	$59.81	388,727
2019-05-21	$59.38	$60.56	$59.38	$59.75	$59.75	411,946
2019-05-20	$60.11	$60.11	$59.31	$59.87	$59.87	366,420
2019-05-17	$60.24	$61.04	$60.24	$60.55	$60.55	500,197
2019-05-16	$59.10	$60.85	$59.06	$60.69	$60.69	633,423
2019-05-15	$57.77	$58.97	$57.05	$58.89	$58.89	393,452
2019-05-14	$57.86	$58.77	$57.86	$57.92	$57.92	354,964
2019-05-13	$58.73	$59.17	$57.37	$57.68	$57.68	321,307
2019-05-10	$59.44	$60.00	$58.38	$59.60	$59.60	382,280
2019-05-09	$59.36	$59.80	$58.45	$59.61	$59.61	184,539
2019-05-08	$59.67	$60.17	$59.00	$59.58	$59.58	182,992
2019-05-07	$59.56	$59.90	$59.23	$59.69	$59.69	198,655
2019-05-06	$59.47	$60.28	$59.39	$59.98	$59.98	170,404
2019-05-03	$59.36	$60.24	$59.22	$60.23	$60.23	381,601
2019-05-02	$59.29	$59.62	$58.54	$59.17	$59.17	214,810
2019-05-01	$59.66	$60.60	$59.37	$59.38	$59.38	518,932
2019-04-30	$59.42	$59.94	$58.58	$59.62	$59.62	396,068
2019-04-29	$59.64	$60.00	$59.43	$59.45	$59.45	337,737
2019-04-26	$58.94	$59.72	$58.94	$59.64	$59.64	267,355
2019-04-25	$58.64	$59.11	$55.51	$58.90	$58.90	346,753
2019-04-24	$58.46	$58.73	$58.13	$58.55	$58.55	301,449
2019-04-23	$58.32	$58.92	$58.31	$58.55	$58.55	243,848
2019-04-22	$58.32	$58.76	$58.12	$58.23	$58.23	181,952
2019-04-18	$58.47	$58.79	$57.79	$58.53	$58.53	166,503
2019-04-17	$58.24	$58.71	$58.17	$58.50	$58.50	256,676
2019-04-16	$57.88	$58.60	$57.88	$58.15	$58.15	253,088
2019-04-15	$57.75	$58.08	$57.43	$57.81	$57.81	249,066
2019-04-12	$57.08	$58.21	$57.08	$57.83	$57.83	214,083
2019-04-11	$57.60	$58.13	$57.53	$57.84	$57.84	247,033
2019-04-10	$57.61	$57.91	$57.39	$57.54	$57.54	254,337
2019-04-09	$57.11	$57.47	$57.04	$57.42	$57.42	277,956
2019-04-08	$57.14	$57.42	$57.00	$57.22	$57.22	315,264
2019-04-05	$56.76	$57.53	$56.21	$57.28	$57.28	379,141
2019-04-04	$56.57	$56.91	$56.23	$56.73	$56.73	277,822
2019-04-03	$56.36	$56.80	$56.00	$56.47	$56.47	403,130
2019-04-02	$56.26	$56.42	$55.84	$56.31	$56.31	265,194
2019-04-01	$55.98	$56.26	$55.48	$56.25	$56.25	498,335
2019-03-29	$56.13	$56.49	$55.21	$55.61	$55.61	678,546
2019-03-28	$55.80	$56.09	$55.51	$55.69	$55.69	286,889
2019-03-27	$55.78	$56.06	$55.50	$55.82	$55.82	181,369
2019-03-26	$55.39	$55.83	$55.32	$55.75	$55.75	225,754
2019-03-25	$55.46	$55.72	$55.03	$55.15	$55.15	286,504
2019-03-22	$56.23	$56.25	$55.37	$55.49	$55.49	330,982
2019-03-21	$56.00	$56.72	$55.75	$56.47	$56.47	593,763
2019-03-20	$56.10	$56.58	$55.50	$56.16	$56.16	479,468
2019-03-19	$56.24	$56.66	$55.95	$56.14	$56.14	431,309
2019-03-18	$56.07	$56.67	$55.80	$55.91	$55.91	468,545
2019-03-15	$56.09	$56.58	$55.97	$56.20	$56.20	605,059
2019-03-14	$55.45	$56.12	$55.35	$56.10	$56.10	549,735
2019-03-13	$55.55	$56.07	$55.37	$55.58	$55.58	758,094
2019-03-12	$54.26	$55.35	$52.20	$55.23	$55.23	919,212
2019-03-11	$53.30	$54.42	$53.30	$54.24	$54.24	472,705
2019-03-08	$53.10	$53.58	$53.04	$53.22	$53.22	653,303
2019-03-07	$53.61	$53.88	$53.15	$53.64	$53.64	464,406
2019-03-06	$54.07	$54.18	$53.62	$53.78	$53.78	512,458
2019-03-05	$53.94	$54.24	$53.51	$54.00	$54.00	354,495
2019-03-04	$54.13	$54.74	$53.69	$53.94	$53.94	602,451
2019-03-01	$53.47	$54.17	$52.16	$53.98	$53.98	446,367
2019-02-28	$53.69	$53.80	$53.28	$53.54	$53.54	454,948
2019-02-27	$53.25	$53.59	$52.92	$53.54	$53.54	403,456
2019-02-26	$53.64	$53.64	$52.58	$53.30	$53.30	314,575
2019-02-25	$53.70	$53.92	$53.47	$53.76	$53.76	264,497
2019-02-22	$53.19	$53.57	$53.03	$53.56	$53.56	261,344
2019-02-21	$52.98	$53.25	$52.39	$52.98	$52.98	518,056
2019-02-20	$52.32	$53.14	$52.30	$52.99	$52.99	439,977
2019-02-19	$52.61	$52.81	$51.98	$52.31	$52.31	236,167
2019-02-15	$51.79	$52.69	$51.70	$52.69	$52.69	449,372
2019-02-14	$51.08	$51.85	$50.69	$51.69	$51.69	769,251
2019-02-13	$51.70	$52.25	$51.39	$51.41	$51.41	1,105,822
2019-02-12	$52.91	$52.93	$52.00	$52.48	$52.48	725,667
2019-02-11	$53.14	$53.19	$51.95	$52.38	$52.38	447,734
2019-02-08	$52.89	$53.20	$52.58	$52.97	$52.97	315,860
2019-02-07	$52.50	$53.15	$52.41	$53.07	$53.07	300,001
2019-02-06	$53.14	$53.48	$52.12	$53.00	$53.00	486,109
2019-02-05	$51.60	$53.21	$51.51	$53.20	$53.20	693,520
2019-02-04	$52.88	$53.82	$52.20	$52.51	$52.51	944,082
2019-02-01	$50.64	$52.94	$50.61	$52.88	$52.88	1,065,139
2019-01-31	$47.76	$50.92	$47.27	$50.90	$50.90	1,241,700
2019-01-30	$44.37	$45.28	$43.95	$44.12	$44.12	575,689
2019-01-29	$44.67	$45.37	$44.28	$44.35	$44.35	492,631
2019-01-28	$43.94	$45.13	$43.66	$44.95	$44.95	541,997
2019-01-25	$43.65	$44.28	$43.65	$44.26	$44.26	396,569
2019-01-24	$42.83	$43.38	$42.58	$43.29	$43.29	259,010
2019-01-23	$43.29	$44.01	$42.15	$42.82	$42.82	341,807
2019-01-22	$43.09	$43.57	$42.75	$43.25	$43.25	408,137
2019-01-18	$44.33	$44.55	$43.51	$43.64	$43.64	370,604
2019-01-17	$43.38	$44.27	$42.77	$43.99	$43.99	487,544
2019-01-16	$43.39	$43.94	$43.25	$43.68	$43.68	1,034,768
2019-01-15	$42.95	$44.13	$42.71	$43.19	$43.19	1,262,604
2019-01-14	$43.07	$44.95	$42.92	$42.97	$42.97	238,528
2019-01-11	$42.63	$43.50	$42.55	$43.35	$43.35	416,021
2019-01-10	$43.04	$43.67	$42.73	$43.06	$43.06	388,636
2019-01-09	$44.08	$44.10	$40.76	$43.40	$43.40	777,835
2019-01-08	$44.34	$44.74	$43.63	$43.88	$43.88	812,565
2019-01-07	$43.89	$44.71	$43.89	$43.98	$43.98	767,671
2019-01-04	$42.96	$44.53	$42.82	$44.02	$44.02	566,833
2019-01-03	$41.43	$42.86	$41.43	$42.32	$42.32	469,190
2019-01-02	$40.30	$41.84	$40.30	$41.84	$41.84	520,135
2018-12-31	$41.37	$41.91	$40.80	$41.16	$41.16	668,163
2018-12-28	$40.46	$41.38	$40.19	$41.11	$41.11	662,132
2018-12-27	$40.15	$40.63	$38.72	$40.58	$40.58	790,458
2018-12-26	$40.53	$41.10	$39.73	$40.74	$40.74	1,302,888
2018-12-24	$40.78	$41.07	$40.03	$40.40	$40.40	490,840
2018-12-21	$43.17	$43.17	$40.60	$40.88	$40.88	1,450,478
2018-12-20	$42.66	$43.53	$42.37	$42.83	$42.83	1,726,396
2018-12-19	$45.40	$45.40	$42.64	$42.88	$42.88	1,036,049
2018-12-18	$44.60	$45.40	$44.30	$44.99	$44.99	1,203,878
2018-12-17	$45.28	$45.65	$44.60	$44.98	$44.98	765,097
2018-12-14	$45.70	$46.25	$45.20	$45.50	$45.50	543,263
2018-12-13	$46.88	$47.99	$45.35	$46.24	$46.24	699,829
2018-12-12	$46.46	$47.50	$46.45	$46.67	$46.67	429,956
2018-12-11	$46.08	$46.59	$45.62	$45.89	$45.89	480,202
2018-12-10	$45.92	$45.92	$44.55	$45.62	$45.62	544,140
2018-12-07	$47.03	$47.54	$45.44	$45.89	$45.89	356,993
2018-12-06	$45.52	$47.24	$45.45	$47.22	$47.22	351,314
2018-12-04	$47.13	$47.71	$45.93	$46.58	$46.58	483,467
2018-12-03	$48.58	$48.75	$46.92	$47.30	$47.30	472,713
2018-11-30	$47.53	$48.28	$47.46	$47.87	$47.87	610,352
2018-11-29	$47.16	$48.57	$47.16	$48.00	$48.00	409,017
2018-11-28	$46.25	$47.33	$45.73	$47.30	$47.30	409,740
2018-11-27	$45.05	$46.09	$44.96	$45.87	$45.87	498,356
2018-11-26	$45.45	$45.61	$44.95	$45.18	$45.18	544,519
2018-11-23	$43.71	$45.31	$43.55	$44.98	$44.98	313,241
2018-11-21	$44.43	$44.93	$44.03	$44.29	$44.29	941,698
2018-11-20	$46.26	$47.11	$43.72	$44.27	$44.27	940,985
2018-11-19	$47.98	$48.18	$46.31	$46.77	$46.77	479,279
2018-11-16	$46.83	$48.26	$46.53	$48.04	$48.04	307,864
2018-11-15	$46.75	$47.33	$45.61	$47.24	$47.24	470,211
2018-11-14	$46.95	$47.50	$46.66	$46.99	$46.99	371,819
2018-11-13	$46.51	$47.11	$46.03	$46.47	$46.47	429,872
2018-11-12	$46.62	$46.93	$45.60	$45.83	$45.83	473,825
2018-11-09	$47.01	$48.30	$46.05	$46.61	$46.61	463,997
2018-11-08	$48.96	$49.31	$48.08	$48.52	$48.52	292,930
2018-11-07	$48.13	$49.47	$47.79	$49.22	$49.22	354,227
2018-11-06	$48.53	$48.70	$47.63	$47.71	$47.71	450,866
2018-11-05	$48.10	$48.64	$47.77	$48.45	$48.45	351,516
2018-11-02	$48.54	$48.80	$46.32	$48.04	$48.04	519,241
2018-11-01	$47.56	$49.01	$47.45	$48.25	$48.25	466,936
2018-10-31	$47.32	$48.15	$47.00	$47.33	$47.33	561,438
2018-10-30	$44.48	$46.61	$44.48	$46.56	$46.56	434,675
2018-10-29	$44.69	$46.24	$43.87	$44.62	$44.62	729,890
2018-10-26	$44.60	$45.08	$42.47	$44.41	$44.41	1,541,715
2018-10-25	$44.35	$46.54	$44.32	$46.25	$46.25	962,658
2018-10-24	$46.24	$46.85	$44.04	$44.15	$44.15	530,433
2018-10-23	$46.62	$46.89	$45.59	$46.29	$46.29	545,633
2018-10-22	$47.67	$48.05	$46.96	$47.32	$47.32	338,725
2018-10-19	$48.18	$48.49	$47.40	$47.67	$47.67	312,895
2018-10-18	$48.71	$48.75	$47.52	$47.87	$47.87	329,071
2018-10-17	$49.23	$49.57	$48.40	$48.82	$48.82	301,865
2018-10-16	$48.38	$49.28	$47.82	$49.10	$49.10	370,833
2018-10-15	$46.78	$48.28	$46.78	$47.94	$47.94	975,557
2018-10-12	$47.22	$47.30	$46.16	$47.14	$47.14	410,027
2018-10-11	$47.66	$47.87	$46.49	$46.50	$46.50	351,230
2018-10-10	$49.42	$49.83	$47.63	$47.78	$47.78	475,713
2018-10-09	$49.42	$50.26	$49.22	$49.61	$49.61	172,828
2018-10-08	$49.04	$49.84	$49.00	$49.61	$49.61	281,683
2018-10-05	$50.48	$50.69	$48.81	$49.49	$49.49	557,879
2018-10-04	$50.46	$50.75	$49.97	$50.41	$50.41	150,259
2018-10-03	$50.38	$50.78	$50.00	$50.69	$50.69	381,890
2018-10-02	$50.36	$50.56	$49.65	$50.13	$50.13	336,140
2018-10-01	$51.26	$51.31	$50.37	$50.48	$50.48	324,385
2018-09-28	$50.05	$51.02	$50.05	$51.00	$51.00	325,399
2018-09-27	$49.94	$50.85	$49.93	$50.32	$50.32	326,882
2018-09-26	$50.27	$50.35	$49.87	$49.88	$49.88	298,055
2018-09-25	$50.42	$50.50	$49.98	$50.18	$50.18	200,083
2018-09-24	$50.66	$50.66	$49.87	$50.19	$50.19	205,716
2018-09-21	$50.92	$51.21	$50.67	$50.82	$50.82	422,059
2018-09-20	$51.03	$51.24	$50.62	$50.92	$50.92	298,713
2018-09-19	$51.01	$51.23	$50.60	$50.91	$50.91	200,881
2018-09-18	$49.41	$51.13	$49.41	$51.09	$51.09	414,653
2018-09-17	$49.58	$49.63	$49.22	$49.42	$49.42	157,904
2018-09-14	$49.14	$49.80	$48.75	$49.56	$49.56	285,423
2018-09-13	$48.27	$49.52	$48.27	$49.06	$49.06	353,907
2018-09-12	$48.17	$48.51	$47.53	$48.16	$48.16	221,116
2018-09-11	$47.70	$48.69	$47.70	$48.30	$48.30	281,554
2018-09-10	$47.69	$48.05	$47.53	$47.86	$47.86	371,402
2018-09-07	$47.27	$48.04	$47.22	$47.60	$47.60	254,302
2018-09-06	$48.24	$48.80	$47.19	$47.50	$47.50	256,438
2018-09-05	$48.89	$49.06	$48.33	$48.34	$48.34	192,503
2018-09-04	$49.03	$49.29	$48.55	$49.11	$49.11	196,806
2018-08-31	$48.89	$49.26	$48.49	$49.08	$49.08	256,853
2018-08-30	$49.07	$49.19	$48.69	$48.74	$48.74	170,598
2018-08-29	$49.46	$49.90	$49.06	$49.11	$49.11	343,561
2018-08-28	$48.97	$49.48	$48.89	$49.45	$49.45	527,543
2018-08-27	$48.35	$49.34	$48.35	$48.65	$48.65	488,317
2018-08-24	$47.33	$48.34	$47.33	$48.14	$48.14	259,071
2018-08-23	$48.45	$48.45	$47.33	$47.36	$47.36	362,125
2018-08-22	$48.93	$49.09	$48.07	$48.66	$48.66	351,370
2018-08-21	$48.04	$49.08	$47.85	$48.83	$48.83	373,677
2018-08-20	$47.84	$48.31	$47.62	$47.90	$47.90	394,682
2018-08-17	$47.77	$48.03	$47.28	$47.58	$47.58	258,305
2018-08-16	$46.80	$47.65	$46.80	$47.57	$47.57	569,452
2018-08-15	$48.56	$48.56	$46.60	$46.76	$46.76	298,506
2018-08-14	$47.92	$48.72	$47.92	$48.60	$48.60	188,302
2018-08-13	$48.27	$48.27	$47.65	$47.87	$47.87	282,284
2018-08-10	$48.22	$48.39	$47.82	$48.16	$48.16	404,301
2018-08-09	$47.00	$48.61	$47.00	$48.35	$48.35	350,922
2018-08-08	$47.38	$47.69	$47.13	$47.41	$47.41	236,860
2018-08-07	$47.16	$47.86	$46.66	$47.29	$47.29	269,294
2018-08-06	$47.73	$47.86	$47.23	$47.74	$47.74	286,031
2018-08-03	$46.95	$47.84	$46.95	$47.49	$47.49	249,755
2018-08-02	$47.16	$47.60	$46.63	$47.03	$47.03	330,710
2018-08-01	$48.15	$48.20	$47.22	$47.35	$47.35	471,409
2018-07-31	$47.27	$49.06	$47.27	$48.11	$48.11	514,820
2018-07-30	$46.25	$46.55	$46.08	$46.50	$46.50	271,058
2018-07-27	$46.35	$46.96	$46.05	$46.35	$46.35	429,728
2018-07-26	$44.83	$46.53	$44.83	$46.25	$46.25	285,629
2018-07-25	$45.63	$45.76	$44.59	$44.96	$44.96	615,886
2018-07-24	$45.75	$46.11	$45.18	$45.75	$45.75	609,041
2018-07-23	$46.58	$46.60	$45.47	$45.78	$45.78	588,852
2018-07-20	$47.08	$47.27	$46.22	$46.67	$46.67	429,521
2018-07-19	$47.51	$47.56	$46.53	$46.90	$46.90	438,115
2018-07-18	$47.54	$48.18	$47.13	$47.52	$47.52	408,655
2018-07-17	$47.22	$47.89	$46.87	$47.81	$47.81	280,821
2018-07-16	$47.68	$47.99	$46.91	$47.35	$47.35	483,042
2018-07-13	$47.56	$47.98	$47.18	$47.78	$47.78	369,748
2018-07-12	$47.41	$47.65	$47.06	$47.61	$47.61	268,147
2018-07-11	$47.55	$47.91	$47.09	$47.30	$47.30	349,714
2018-07-10	$47.50	$47.95	$47.12	$47.64	$47.64	355,540
2018-07-09	$47.14	$47.84	$47.05	$47.54	$47.54	499,879
2018-07-06	$45.88	$47.09	$45.87	$47.06	$47.06	322,908
2018-07-05	$45.34	$45.98	$45.17	$45.94	$45.94	811,493
2018-07-03	$45.18	$45.28	$44.84	$45.16	$45.16	170,745
2018-07-02	$44.90	$44.96	$44.48	$44.90	$44.90	722,837
2018-06-29	$44.75	$45.38	$44.23	$45.08	$45.08	854,583
2018-06-28	$44.85	$45.23	$44.11	$45.14	$45.14	826,302
2018-06-27	$45.47	$45.60	$44.74	$44.90	$44.90	428,001
2018-06-26	$45.47	$46.47	$44.53	$45.53	$45.53	430,829
2018-06-25	$45.71	$45.84	$44.90	$45.26	$45.26	610,483
2018-06-22	$44.76	$46.23	$44.70	$45.94	$45.94	1,039,486
2018-06-21	$45.41	$45.52	$44.51	$44.60	$44.60	438,567
2018-06-20	$45.20	$45.38	$44.64	$45.07	$45.07	273,575
2018-06-19	$44.73	$45.16	$44.39	$45.03	$45.03	966,399
2018-06-18	$44.71	$45.37	$44.39	$45.14	$45.14	702,203
2018-06-15	$44.77	$45.25	$44.33	$44.95	$44.95	662,840
2018-06-14	$43.70	$44.88	$43.29	$44.77	$44.77	404,961
2018-06-13	$44.82	$44.85	$43.36	$43.42	$43.42	858,877
2018-06-12	$44.09	$45.08	$44.00	$44.56	$44.56	642,215
2018-06-11	$42.92	$44.17	$42.73	$43.98	$43.98	581,406
2018-06-08	$43.16	$43.34	$42.06	$43.10	$43.10	592,782
2018-06-07	$42.84	$43.44	$42.77	$43.37	$43.37	619,786
2018-06-06	$41.82	$42.95	$41.39	$42.73	$42.73	569,212
2018-06-05	$42.02	$42.40	$41.58	$41.71	$41.71	550,664
2018-06-04	$41.65	$42.17	$41.54	$42.02	$42.02	505,554
2018-06-01	$42.05	$42.45	$41.40	$41.55	$41.55	441,285
2018-05-31	$41.99	$41.99	$41.33	$41.80	$41.80	557,083
2018-05-30	$42.22	$42.34	$41.71	$42.12	$42.12	422,820
2018-05-29	$43.06	$43.06	$41.76	$42.20	$42.20	368,374
2018-05-25	$42.59	$43.06	$42.59	$42.80	$42.80	180,088
2018-05-24	$43.13	$43.13	$42.40	$42.77	$42.77	260,985
2018-05-23	$43.10	$43.48	$42.62	$43.08	$43.08	454,078
2018-05-22	$43.61	$43.83	$43.22	$43.37	$43.37	221,391
2018-05-21	$43.86	$43.98	$43.42	$43.61	$43.61	399,346
2018-05-18	$43.22	$43.96	$43.22	$43.84	$43.84	540,984
2018-05-17	$43.26	$43.70	$43.02	$43.28	$43.28	582,096
2018-05-16	$42.92	$43.62	$42.92	$43.56	$43.56	276,279
2018-05-15	$42.90	$43.15	$42.43	$43.03	$43.03	298,089
2018-05-14	$42.85	$43.06	$42.50	$42.99	$42.99	320,587
2018-05-11	$43.60	$43.87	$42.51	$42.65	$42.65	504,862
2018-05-10	$43.51	$44.36	$43.23	$43.25	$43.25	422,584
2018-05-09	$44.82	$44.82	$43.72	$43.85	$43.85	449,069
2018-05-08	$45.11	$45.31	$44.25	$44.27	$44.27	492,873
2018-05-07	$44.86	$45.48	$44.86	$45.36	$45.36	199,741
2018-05-04	$44.00	$45.04	$44.00	$44.82	$44.82	384,332
2018-05-03	$43.48	$44.42	$42.75	$44.03	$44.03	716,034
2018-05-02	$45.25	$45.26	$43.68	$43.70	$43.70	464,578
2018-05-01	$44.77	$46.71	$44.23	$44.62	$44.62	2,058,725
2018-04-30	$44.32	$45.63	$44.32	$44.60	$44.60	1,493,705
2018-04-27	$48.49	$48.49	$43.46	$44.36	$44.36	4,170,437
2018-04-26	$50.76	$50.76	$49.35	$49.50	$49.50	384,814
2018-04-25	$50.82	$50.88	$50.00	$50.62	$50.62	322,656
2018-04-24	$51.60	$52.00	$50.38	$51.01	$51.01	202,504
2018-04-23	$51.54	$51.87	$50.51	$51.52	$51.52	152,611
2018-04-20	$51.59	$52.16	$51.22	$51.47	$51.47	140,834
2018-04-19	$52.28	$53.35	$51.45	$51.73	$51.73	206,959
2018-04-18	$52.21	$53.02	$51.92	$52.69	$52.69	160,873
2018-04-17	$52.04	$52.79	$50.69	$51.94	$51.94	158,542
2018-04-16	$51.24	$51.97	$50.87	$51.92	$51.92	172,498
2018-04-13	$51.39	$51.56	$50.86	$51.08	$51.08	153,427
2018-04-12	$51.58	$51.78	$50.81	$51.39	$51.39	207,812
2018-04-11	$51.41	$51.67	$51.14	$51.52	$51.52	269,004
2018-04-10	$52.07	$52.07	$51.45	$51.52	$51.52	403,335
2018-04-09	$51.79	$52.52	$51.05	$51.59	$51.59	228,630
2018-04-06	$52.14	$52.58	$51.15	$51.67	$51.67	252,183
2018-04-05	$51.99	$52.65	$51.39	$52.59	$52.59	305,638
2018-04-04	$50.92	$51.78	$50.73	$51.67	$51.67	401,476
2018-04-03	$51.99	$53.42	$51.23	$51.64	$51.64	241,988
2018-04-02	$52.50	$52.97	$50.46	$51.74	$51.74	653,695
2018-03-29	$51.40	$52.91	$50.66	$52.86	$52.86	507,499
2018-03-28	$51.55	$53.36	$50.99	$51.25	$51.25	538,138
2018-03-27	$51.40	$51.44	$51.00	$51.33	$51.33	793,080
2018-03-26	$51.63	$51.63	$50.38	$51.30	$51.30	386,430
2018-03-23	$51.68	$52.28	$50.79	$50.96	$50.96	375,569
2018-03-22	$52.03	$52.83	$51.26	$51.94	$51.94	379,605
2018-03-21	$52.50	$53.46	$52.31	$52.62	$52.62	417,196
2018-03-20	$52.63	$52.67	$51.91	$52.51	$52.51	369,994
2018-03-19	$52.74	$53.94	$50.70	$52.45	$52.45	1,034,942
2018-03-16	$52.50	$53.16	$52.32	$53.05	$53.05	1,301,681
2018-03-15	$53.03	$53.45	$52.10	$52.23	$52.23	619,529
2018-03-14	$53.50	$54.14	$52.13	$52.84	$52.84	2,211,124
2018-03-13	$54.70	$54.70	$53.52	$53.87	$53.87	1,281,178
2018-03-12	$54.29	$55.47	$53.55	$54.73	$54.73	1,111,340

GCI Liberty Inc - Class A (GLIBA) News Headlines

Recent GCI Liberty Inc - Class A (GLIBA) News

Similar Companies to GCI Liberty Inc - Class A (GLIBA) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

GCI Liberty Inc - Class A (GLIBA) Exchange: NASDAQ