MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLIBA — Liberty Capital Corporation Series A GCI Group Common Stock
NasdaqLiberty Capital Corporation Series A GCI Group Common Stock
$23.16
-0.31(-1.32%)
- O
- 23.50
- H
- 23.80
- L
- 23.10
- V
- 37.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.16
Period Return-28.74%
Period High$41.87
Period Low$19.61
Avg Daily Volume66.1K
Total Trading Days310
GLIBA — Historical OHLCV Price & Volume Table
Jul 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.50 | $23.80 | $23.10 | $23.16 | $-0.31 | -1.32% | 37,831 | $23.34 | $23.10 $23.80 |
| Oct 1, 2026 | $23.03 | $23.72 | $22.85 | $23.47 | +$0.35 | +1.51% | 31,663 | $23.36 | $22.85 $23.72 |
| Sep 30, 2026 | $22.86 | $23.31 | $22.86 | $23.12 | +$0.17 | +0.74% | 39,127 | $23.13 | $22.86 $23.31 |
| Sep 29, 2026 | $23.49 | $23.59 | $22.85 | $22.95 | $-0.50 | -2.13% | 38,549 | $23.02 | $22.85 $23.59 |
| Sep 28, 2026 | $23.50 | $23.62 | $23.20 | $23.45 | $-0.20 | -0.85% | 28,789 | $23.46 | $23.20 $23.62 |
| Sep 25, 2026 | $24.00 | $24.00 | $23.14 | $23.65 | +$0.19 | +0.81% | 33,310 | $23.49 | $23.14 $24.00 |
| Sep 24, 2026 | $23.33 | $24.25 | $23.33 | $23.46 | +$0.02 | +0.09% | 73,861 | $23.61 | $23.33 $24.25 |
| Sep 23, 2026 | $23.78 | $24.18 | $23.37 | $23.44 | $-0.90 | -3.70% | 74,087 | $23.71 | $23.37 $24.18 |
| Sep 22, 2026 | $24.14 | $24.89 | $24.00 | $24.34 | +$0.08 | +0.33% | 30,699 | $24.31 | $24.00 $24.89 |
| Sep 21, 2026 | $24.41 | $24.62 | $23.68 | $24.26 | +$0.14 | +0.58% | 27,277 | $24.32 | $23.68 $24.62 |
| Sep 18, 2026 | $24.17 | $24.33 | $23.67 | $24.12 | $-0.24 | -0.99% | 149,846 | $24.11 | $23.67 $24.33 |
| Sep 17, 2026 | $25.15 | $25.15 | $24.13 | $24.36 | $-0.66 | -2.64% | 32,046 | $24.47 | $24.13 $25.15 |
| Sep 16, 2026 | $25.82 | $26.12 | $24.76 | $25.02 | $-0.71 | -2.76% | 35,266 | $25.25 | $24.76 $26.12 |
| Sep 15, 2026 | $25.98 | $25.98 | $25.65 | $25.73 | $-0.35 | -1.34% | 23,074 | $25.85 | $25.65 $25.98 |
| Sep 14, 2026 | $26.22 | $26.39 | $25.62 | $26.08 | +$0.03 | +0.12% | 24,646 | $26.14 | $25.62 $26.39 |
| Sep 11, 2026 | $26.13 | $26.45 | $25.80 | $26.05 | $-0.05 | -0.19% | 24,138 | $26.05 | $25.80 $26.45 |
| Sep 10, 2026 | $25.93 | $26.39 | $25.93 | $26.10 | +$0.23 | +0.89% | 32,082 | $26.13 | $25.93 $26.39 |
| Sep 9, 2026 | $26.05 | $26.05 | $25.70 | $25.87 | $-0.32 | -1.22% | 22,548 | $25.89 | $25.70 $26.05 |
| Sep 8, 2026 | $26.44 | $26.60 | $25.99 | $26.19 | $-0.43 | -1.62% | 33,509 | $26.24 | $25.99 $26.60 |
| Sep 4, 2026 | $26.48 | $26.93 | $26.48 | $26.62 | $-0.05 | -0.19% | 44,953 | $26.71 | $26.48 $26.93 |
| Sep 3, 2026 | $26.74 | $26.91 | $26.59 | $26.67 | $-0.06 | -0.22% | 25,264 | $26.75 | $26.59 $26.91 |
| Sep 2, 2026 | $26.22 | $27.22 | $25.58 | $26.73 | +$0.27 | +1.02% | 44,166 | $26.86 | $25.58 $27.22 |
| Sep 1, 2026 | $26.82 | $27.12 | $26.37 | $26.46 | $-0.24 | -0.90% | 31,382 | $26.70 | $26.37 $27.12 |
| Aug 31, 2026 | $26.59 | $26.91 | $25.89 | $26.70 | +$0.05 | +0.19% | 38,217 | $26.71 | $25.89 $26.91 |
| Aug 28, 2026 | $26.65 | $27.19 | $26.47 | $26.65 | +$0.00 | +0.00% | 27,158 | $26.77 | $26.47 $27.19 |
| Aug 27, 2026 | $26.85 | $26.85 | $26.35 | $26.65 | $-0.20 | -0.74% | 28,475 | $26.62 | $26.35 $26.85 |
| Aug 26, 2026 | $26.71 | $27.00 | $26.57 | $26.85 | +$0.00 | +0.00% | 25,933 | $26.83 | $26.57 $27.00 |
| Aug 25, 2026 | $26.12 | $27.00 | $26.12 | $26.85 | +$0.55 | +2.09% | 30,787 | $26.72 | $26.12 $27.00 |
| Aug 24, 2026 | $25.94 | $26.80 | $25.94 | $26.30 | +$0.31 | +1.19% | 27,552 | $26.48 | $25.94 $26.80 |
| Aug 21, 2026 | $26.10 | $26.39 | $25.99 | $25.99 | $-0.13 | -0.50% | 44,164 | $26.07 | $25.99 $26.39 |