6968 - Price History
Monthly price history for GLU (6968)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.70 | $14.70 |
| March 2024 | $14.58 | $14.58 |
| February 2024 | $13.21 | $13.31 |
| January 2024 | $13.14 | $13.34 |
| December 2023 | $12.89 | $13.18 |
| November 2023 | $12.49 | $12.87 |
| October 2023 | $11.49 | $11.94 |
| September 2023 | $12.90 | $13.51 |
| August 2023 | $13.37 | $14.10 |
| July 2023 | $13.82 | $14.68 |
| June 2023 | $13.30 | $14.22 |
| May 2023 | $12.52 | $13.49 |
| April 2023 | $13.54 | $14.69 |
| March 2023 | $13.43 | $14.67 |
| February 2023 | $13.24 | $14.56 |
| January 2023 | $13.42 | $14.86 |
| December 2022 | $12.63 | $14.08 |
| November 2022 | $13.49 | $15.15 |
| October 2022 | $12.43 | $14.05 |
| September 2022 | $12.28 | $13.99 |
| August 2022 | $13.75 | $15.76 |
| July 2022 | $14.45 | $16.65 |
| June 2022 | $13.90 | $16.12 |
| May 2022 | $14.46 | $16.88 |
| April 2022 | $14.91 | $17.51 |
| March 2022 | $16.61 | $19.60 |
| February 2022 | $16.40 | $19.46 |
| January 2022 | $16.54 | $19.73 |
| December 2021 | $17.67 | $21.17 |
| November 2021 | $16.20 | $19.50 |
| October 2021 | $16.78 | $20.30 |
| September 2021 | $16.16 | $19.65 |
| August 2021 | $17.09 | $20.88 |
| July 2021 | $17.82 | $21.87 |
| June 2021 | $16.95 | $20.90 |
| May 2021 | $17.87 | $22.12 |
| April 2021 | $16.42 | $20.42 |
| March 2021 | $15.68 | $19.60 |
| February 2021 | $14.81 | $18.61 |
| January 2021 | $15.59 | $19.68 |
| December 2020 | $14.51 | $18.42 |
| November 2020 | $13.74 | $17.53 |
| October 2020 | $12.63 | $16.21 |
| September 2020 | $12.47 | $16.10 |
| August 2020 | $12.39 | $16.10 |
| July 2020 | $12.44 | $16.26 |
| June 2020 | $12.04 | $15.83 |
| May 2020 | $11.87 | $15.70 |
| April 2020 | $11.67 | $15.54 |
| March 2020 | $10.13 | $13.57 |
| February 2020 | $12.80 | $17.28 |
| January 2020 | $14.46 | $19.62 |
| December 2019 | $13.84 | $18.88 |
| November 2019 | $13.60 | $18.64 |
| October 2019 | $13.51 | $18.62 |
| September 2019 | $13.42 | $18.60 |
| August 2019 | $12.99 | $18.10 |
| July 2019 | $13.08 | $18.33 |
| June 2019 | $13.36 | $18.82 |
| May 2019 | $12.31 | $17.44 |
| April 2019 | $13.17 | $18.75 |
| March 2019 | $13.03 | $18.66 |
| February 2019 | $12.98 | $18.69 |
| January 2019 | $12.73 | $18.43 |
| December 2018 | $11.06 | $16.10 |
| November 2018 | $12.12 | $17.74 |
| October 2018 | $12.84 | $18.90 |
| September 2018 | $13.37 | $19.78 |
| August 2018 | $12.79 | $19.01 |
| July 2018 | $12.60 | $18.83 |
| June 2018 | $12.40 | $18.63 |
| May 2018 | $12.26 | $18.51 |
| April 2018 | $12.45 | $18.91 |
| March 2018 | $12.18 | $18.60 |
| February 2018 | $12.34 | $18.94 |
| January 2018 | $13.77 | $21.24 |
| December 2017 | $13.75 | $21.30 |
| November 2017 | $13.37 | $20.81 |
| October 2017 | $12.71 | $19.89 |
| September 2017 | $13.06 | $20.54 |
| August 2017 | $13.09 | $20.67 |
| July 2017 | $13.12 | $20.83 |
| June 2017 | $12.69 | $20.24 |
| May 2017 | $12.36 | $19.81 |
| April 2017 | $11.67 | $18.80 |
| March 2017 | $11.47 | $18.58 |
| February 2017 | $10.97 | $17.86 |
| January 2017 | $10.60 | $17.36 |
| December 2016 | $10.20 | $16.80 |
| November 2016 | $9.87 | $16.36 |
| October 2016 | $10.38 | $17.31 |
| September 2016 | $10.91 | $18.29 |
| August 2016 | $10.76 | $18.14 |
| July 2016 | $11.02 | $18.67 |
| June 2016 | $10.91 | $18.59 |
| May 2016 | $10.52 | $18.02 |
| April 2016 | $10.37 | $17.87 |
| March 2016 | $10.33 | $17.90 |
| February 2016 | $9.40 | $16.37 |
| January 2016 | $9 | $15.79 |
| December 2015 | $9.42 | $16.62 |
| November 2015 | $9.45 | $16.77 |
| October 2015 | $9.87 | $17.63 |
| September 2015 | $8.96 | $16.10 |
| August 2015 | $9.38 | $16.95 |
| July 2015 | $10.04 | $18.24 |
| June 2015 | $9.95 | $18.17 |
| May 2015 | $10.45 | $19.18 |
| April 2015 | $10.46 | $19.31 |
| March 2015 | $10 | $18.54 |
| February 2015 | $10.33 | $19.26 |
| January 2015 | $10.22 | $19.15 |
| December 2014 | $10.31 | $19.44 |
| November 2014 | $10.51 | $19.90 |
| October 2014 | $10.03 | $19.10 |
| September 2014 | $10 | $19.15 |
| August 2014 | $10.50 | $20.20 |
| July 2014 | $10.29 | $19.90 |
| June 2014 | $10.74 | $20.87 |
| May 2014 | $10.60 | $20.70 |
| April 2014 | $10.21 | $20.02 |
| March 2014 | $10.09 | $19.89 |
| February 2014 | $10.11 | $20.03 |
| January 2014 | $9.74 | $19.40 |
| December 2013 | $10.01 | $20.03 |
| November 2013 | $9.72 | $19.56 |
| October 2013 | $9.89 | $20 |
| September 2013 | $9.67 | $19.65 |
| August 2013 | $9.53 | $19.46 |
| July 2013 | $9.70 | $19.91 |
| June 2013 | $9.13 | $18.83 |
| May 2013 | $9.89 | $20.50 |
| April 2013 | $11.48 | $23.90 |
| March 2013 | $10.19 | $21.31 |
| February 2013 | $9.92 | $20.83 |
| January 2013 | $10.06 | $21.24 |
| December 2012 | $9.85 | $20.88 |
| November 2012 | $9.67 | $20.60 |
| October 2012 | $9.65 | $20.65 |
| September 2012 | $9.74 | $20.95 |
| August 2012 | $9.59 | $20.73 |
| July 2012 | $9.84 | $21.35 |
| June 2012 | $9.35 | $20.40 |
| May 2012 | $9.05 | $19.84 |
| April 2012 | $9.66 | $21.27 |
| March 2012 | $9.63 | $21.30 |
| February 2012 | $9.51 | $21.15 |
| January 2012 | $9.32 | $20.81 |
| December 2011 | $9.38 | $21.04 |
| November 2011 | $9.18 | $20.70 |
| October 2011 | $8.94 | $20.24 |
| September 2011 | $8.50 | $19.36 |
| August 2011 | $8.60 | $19.67 |
| July 2011 | $8.65 | $19.88 |
| June 2011 | $9.03 | $20.86 |
| May 2011 | $9 | $20.90 |
| April 2011 | $8.89 | $20.73 |
| March 2011 | $8.66 | $20.30 |
| February 2011 | $8.76 | $20.63 |
| January 2011 | $8.48 | $20.07 |
| December 2010 | $8.60 | $20.46 |
| November 2010 | $8.36 | $19.98 |
| October 2010 | $8.50 | $20.41 |
| September 2010 | $8.34 | $20.12 |
| August 2010 | $7.79 | $18.89 |
| July 2010 | $7.98 | $19.46 |
| June 2010 | $7.50 | $18.38 |
| May 2010 | $7.59 | $18.70 |
| April 2010 | $8.10 | $20.07 |
| March 2010 | $7.92 | $19.72 |
| February 2010 | $7.82 | $19.56 |
| January 2010 | $7.62 | $19.15 |
| December 2009 | $7.69 | $19.42 |
| November 2009 | $7.52 | $19.10 |
| October 2009 | $7.10 | $18.13 |
| September 2009 | $6.94 | $17.80 |
| August 2009 | $6.62 | $17.08 |
| July 2009 | $6.67 | $17.32 |
| June 2009 | $6.28 | $16.39 |
| May 2009 | $5.99 | $15.75 |
| April 2009 | $5.49 | $14.51 |
| March 2009 | $5.03 | $13.38 |
| February 2009 | $4.79 | $12.85 |
| January 2009 | $6 | $16.18 |
| December 2008 | $5.86 | $15.90 |
| November 2008 | $5.12 | $14 |
| October 2008 | $6.09 | $16.75 |
| September 2008 | $6.13 | $16.96 |
| August 2008 | $7.08 | $19.70 |
| July 2008 | $7.04 | $19.68 |
| June 2008 | $7.39 | $20.77 |
| May 2008 | $7.58 | $21.40 |
| April 2008 | $7.28 | $20.65 |
| March 2008 | $7.13 | $20.32 |
| February 2008 | $7.28 | $20.84 |
| January 2008 | $7.59 | $21.83 |
| December 2007 | $7.95 | $22.97 |
| November 2007 | $7.91 | $23.29 |
| October 2007 | $7.78 | $23 |
| September 2007 | $7.44 | $22.10 |
| August 2007 | $7.17 | $21.38 |
| July 2007 | $7.04 | $21.08 |
| June 2007 | $7.23 | $21.75 |
| May 2007 | $7.47 | $22.58 |
| April 2007 | $7.56 | $22.95 |
| March 2007 | $7.40 | $22.55 |
| February 2007 | $7.26 | $22.25 |
| January 2007 | $7.36 | $22.65 |
| December 2006 | $7.18 | $22.17 |
| November 2006 | $6.75 | $20.94 |
| October 2006 | $6.74 | $21.01 |
| September 2006 | $6.40 | $20.04 |
| August 2006 | $6.26 | $19.70 |
| July 2006 | $6.10 | $19.31 |
| June 2006 | $5.75 | $18.30 |
| May 2006 | $5.70 | $18.24 |
| April 2006 | $5.64 | $18.15 |
| March 2006 | $5.74 | $18.55 |
| February 2006 | $5.89 | $19.14 |
| January 2006 | $5.75 | $18.77 |
| December 2005 | $5.41 | $17.76 |
| November 2005 | $5.30 | $17.74 |
| October 2005 | $5.57 | $18.76 |
| September 2005 | $5.90 | $19.96 |
| August 2005 | $5.74 | $19.52 |
| July 2005 | $5.87 | $20.05 |
| June 2005 | $5.80 | $19.91 |
| May 2005 | $5.48 | $18.92 |
| April 2005 | $5.68 | $19.70 |
| March 2005 | $5.32 | $18.56 |
| February 2005 | $5.58 | $19.55 |
| January 2005 | $5.61 | $19.75 |
| December 2004 | $5.55 | $19.63 |
| November 2004 | $5.40 | $19.20 |
| October 2004 | $5.32 | $19.03 |
| September 2004 | $5.17 | $18.57 |
| August 2004 | $5.21 | $19 |
| July 2004 | $4.99 | $18.20 |
| June 2004 | $5.07 | $18.50 |
| May 2004 | $5.49 | $20.01 |
GLU
Price: $13.75
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.88%
Payout Ratio: 206.90%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 23.17
Exchange: ASE
Sector: Financial Services
Industry: Asset Management
Volume: 9988
Market Capitalization: 87.7 million
Average Dividend Frequency: 12
Years Paying Dividends: 21
DGR3: 0.25%
DGR5: 0.30%
DGR10: 0.33%