NASDAQ : GLIBK
GCI Liberty, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 21.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 861.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GCI Liberty, Inc. (GLIBK) closed at 22.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.73 | 22.8 | 21.73 | 22.7 | 321,168 | +5.04% |
| 2026-10-29 | 21.38 | 22.01 | 21.38 | 21.61 | 288,795 | +2.47% |
| 2026-10-28 | 21.41 | 21.42 | 20.64 | 21.09 | 729,191 | -1.45% |
| 2026-10-27 | 21.21 | 21.55 | 21.035 | 21.4 | 437,867 | +0.99% |
| 2026-10-26 | 21.42 | 21.57 | 20.99 | 21.19 | 294,715 | -1.76% |
| 2026-10-23 | 21.25 | 21.73 | 20.84 | 21.57 | 328,906 | +0.42% |
| 2026-10-22 | 20.14 | 21.55 | 20.14 | 21.48 | 502,150 | +7.13% |
| 2026-10-21 | 20.17 | 20.47 | 19.56 | 20.05 | 469,285 | -1.67% |
| 2026-10-20 | 20.67 | 21.105 | 20.23 | 20.39 | 548,058 | -0.59% |
| 2026-10-19 | 20.97 | 20.97 | 20.36 | 20.51 | 356,556 | -1.16% |
| 2026-10-16 | 20.64 | 21 | 20.54 | 20.75 | 498,162 | +0.73% |
| 2026-10-15 | 20.4 | 21.17 | 20.14 | 20.6 | 423,887 | +2.64% |
| 2026-10-14 | 20.18 | 20.38 | 19.55 | 20.07 | 512,660 | -0.99% |
| 2026-10-13 | 19.91 | 20.46 | 19.41 | 20.27 | 671,126 | +2.53% |
| 2026-10-12 | 20.02 | 20.25 | 19.695 | 19.77 | 866,505 | -1.40% |
| 2026-10-09 | 23.43 | 23.49 | 19.8 | 20.05 | 688,493 | -15.01% |
| 2026-10-08 | 23.55 | 23.88 | 23.23 | 23.59 | 381,456 | -0.38% |
| 2026-10-07 | 23.57 | 23.88 | 23.07 | 23.68 | 400,714 | -0.21% |
| 2026-10-06 | 23.7 | 23.99 | 23.11 | 23.73 | 324,265 | +0.76% |
| 2026-10-05 | 23.24 | 23.63 | 23.02 | 23.55 | 233,582 | +1.33% |
| 2026-10-02 | 23.78 | 24.005 | 23.23 | 23.24 | 213,626 | -1.09% |
| 2026-10-01 | 23.2 | 23.74 | 22.97 | 23.495 | 319,190 | +1.27% |
| 2026-09-30 | 23.18 | 23.54 | 23.03 | 23.2 | 318,309 | +0.39% |
| 2026-09-29 | 23.18 | 23.62 | 22.885 | 23.11 | 359,912 | -0.99% |
| 2026-09-28 | 23.54 | 23.58 | 23.05 | 23.34 | 302,679 | -0.89% |
| 2026-09-25 | 23.72 | 23.975 | 23.085 | 23.55 | 335,350 | -0.93% |
| 2026-09-24 | 23.81 | 23.98 | 23.6 | 23.77 | 348,941 | +0.30% |
| 2026-09-23 | 24.28 | 24.34 | 23.6 | 23.7 | 244,677 | -2.91% |
| 2026-09-22 | 24.53 | 25 | 23.99 | 24.41 | 268,845 | +0.62% |
| 2026-09-21 | 23.96 | 24.445 | 23.66 | 24.26 | 328,802 | +1.98% |
| 2026-09-18 | 24 | 24.23 | 23.585 | 23.79 | 990,250 | -1.90% |
| 2026-09-17 | 25.08 | 25.09 | 24.1 | 24.25 | 348,663 | -2.53% |
| 2026-09-16 | 25.6 | 25.88 | 24.735 | 24.88 | 301,911 | -2.62% |
| 2026-09-15 | 25.8 | 25.83 | 25.45 | 25.55 | 219,998 | -1.12% |
| 2026-09-14 | 25.99 | 26.19 | 25.33 | 25.84 | 221,885 | +0.23% |
| 2026-09-11 | 26.06 | 26.23 | 25.66 | 25.78 | 203,401 | +0.27% |
| 2026-09-10 | 25.31 | 26.04 | 25.31 | 25.71 | 229,429 | +1.06% |
| 2026-09-09 | 25.7 | 26.05 | 25.28 | 25.44 | 240,814 | -1.85% |
| 2026-09-08 | 26.08 | 26.315 | 25.77 | 25.92 | 560,200 | -1.33% |
| 2026-09-04 | 25.98 | 26.56 | 25.5 | 26.27 | 210,446 | +0.38% |
| 2026-09-03 | 26.44 | 26.48 | 25.845 | 26.17 | 263,898 | +0.00% |
| 2026-09-02 | 25.75 | 26.69 | 25.75 | 26.17 | 269,276 | +1.43% |
| 2026-09-01 | 26.11 | 26.43 | 25.675 | 25.8 | 243,461 | -0.88% |
| 2026-08-31 | 25.84 | 26.33 | 25.475 | 26.03 | 436,676 | +0.08% |
| 2026-08-28 | 26.32 | 26.645 | 25.98 | 26.01 | 233,043 | -0.50% |
| 2026-08-27 | 26.04 | 26.39 | 25.82 | 26.14 | 258,206 | -0.76% |
| 2026-08-26 | 26.53 | 26.53 | 26 | 26.34 | 213,286 | -0.11% |
| 2026-08-25 | 25.75 | 26.5 | 25.585 | 26.37 | 175,954 | +2.29% |
| 2026-08-24 | 25.53 | 26.25 | 25.3 | 25.78 | 327,417 | +0.98% |
| 2026-08-21 | 25.69 | 26 | 25.36 | 25.53 | 294,471 | +0.08% |
| 2026-08-20 | 25.42 | 25.9 | 24.83 | 25.51 | 486,379 | -1.66% |
| 2026-08-19 | 26.39 | 26.885 | 25.84 | 25.94 | 246,553 | -0.31% |
| 2026-08-18 | 25.95 | 26.735 | 25.69 | 26.02 | 401,598 | +1.76% |
| 2026-08-17 | 26.57 | 27.029 | 25.5 | 25.57 | 288,631 | -4.23% |
| 2026-08-14 | 26.73 | 26.965 | 26.35 | 26.7 | 386,296 | +0.04% |
| 2026-08-13 | 26.28 | 27.16 | 26 | 26.69 | 585,304 | +3.81% |
| 2026-08-12 | 24.93 | 25.74 | 24.51 | 25.71 | 606,715 | +3.13% |
| 2026-08-11 | 25.41 | 25.54 | 24.84 | 24.93 | 500,658 | -1.38% |
| 2026-08-10 | 24.25 | 25.51 | 23.735 | 25.28 | 969,010 | +5.33% |
| 2026-08-07 | 23.48 | 24.365 | 23.34 | 24 | 345,167 | +0.21% |
| 2026-08-06 | 21.96 | 24.49 | 21.9 | 23.95 | 423,192 | +1.96% |
| 2026-08-05 | 23.83 | 23.855 | 22.98 | 23.49 | 553,727 | -1.84% |
| 2026-08-04 | 23.47 | 24.02 | 23.36 | 23.93 | 326,673 | +1.06% |
| 2026-08-03 | 23.165 | 23.973 | 23.165 | 23.68 | 405,972 | +2.20% |
| 2026-07-31 | 22.82 | 23.29 | 22.45 | 23.17 | 378,491 | +0.56% |
| 2026-07-30 | 23.1 | 23.44 | 22.51 | 23.04 | 408,225 | -1.33% |
| 2026-07-29 | 23.3 | 23.66 | 22.87 | 23.35 | 508,525 | +0.30% |
| 2026-07-28 | 22.83 | 23.57 | 22.623 | 23.28 | 344,722 | +3.24% |
| 2026-07-27 | 22.07 | 23.18 | 22.07 | 22.55 | 454,336 | +2.73% |
| 2026-07-24 | 22.25 | 23.035 | 21.84 | 21.95 | 523,503 | -1.04% |
| 2026-07-23 | 22.5 | 22.81 | 22.17 | 22.18 | 447,137 | -2.91% |
| 2026-07-22 | 22.1 | 22.895 | 21.89 | 22.845 | 468,168 | +3.65% |
| 2026-07-21 | 21.33 | 22.11 | 21.33 | 22.04 | 310,046 | +1.80% |
| 2026-07-20 | 22.01 | 22.1 | 21.33 | 21.65 | 495,620 | -1.37% |
| 2026-07-17 | 22.48 | 22.88 | 21.79 | 21.95 | 542,604 | -2.36% |
| 2026-07-16 | 22 | 22.82 | 22 | 22.48 | 447,642 | +2.51% |
| 2026-07-15 | 21.48 | 22.3 | 21.24 | 21.93 | 490,424 | +1.81% |
| 2026-07-14 | 22.23 | 22.365 | 21.52 | 21.54 | 441,020 | -2.09% |
| 2026-07-13 | 22.74 | 23.15 | 21.98 | 22 | 554,227 | -1.96% |
| 2026-07-10 | 22.32 | 22.908 | 21.19 | 22.44 | 675,845 | +0.72% |
| 2026-07-09 | 22.71 | 23.06 | 21.2 | 22.28 | 827,170 | -1.98% |
| 2026-07-08 | 22.18 | 22.97 | 22.028 | 22.73 | 771,966 | +1.07% |
| 2026-07-07 | 22.92 | 23.32 | 21.78 | 22.49 | 1,074,058 | +0.40% |
| 2026-07-06 | 22.44 | 23.5 | 22.105 | 22.4 | 676,238 | -0.18% |
| 2026-07-02 | 22.16 | 22.95 | 21.48 | 22.44 | 756,391 | +2.70% |
| 2026-07-01 | 21.57 | 22.38 | 21.34 | 21.85 | 693,273 | +1.35% |
| 2026-06-30 | 21.24 | 21.59 | 20.88 | 21.56 | 662,560 | +1.17% |
| 2026-06-29 | 21.29 | 22.02 | 20.54 | 21.31 | 1,052,621 | +0.90% |
| 2026-06-26 | 19.88 | 21.43 | 19.88 | 21.12 | 5,414,168 | +6.34% |
| 2026-06-25 | 20.09 | 20.38 | 19.715 | 19.86 | 920,151 | -1.44% |
| 2026-06-24 | 20.15 | 21.81 | 20.07 | 20.15 | 662,019 | -0.69% |
| 2026-06-23 | 20.32 | 21.103 | 20.12 | 20.29 | 478,600 | +0.74% |
| 2026-06-22 | 20.28 | 21.1 | 19.97 | 20.14 | 1,043,345 | -1.37% |
| 2026-06-18 | 20.09 | 20.755 | 19.3 | 20.42 | 1,309,702 | +0.59% |
| 2026-06-17 | 21.14 | 21.63 | 20.1 | 20.3 | 718,085 | -4.38% |
| 2026-06-16 | 21.62 | 22.11 | 20.96 | 21.23 | 557,070 | -1.80% |
| 2026-06-15 | 22.94 | 23.64 | 21.435 | 21.62 | 772,753 | -4.59% |
| 2026-06-12 | 21.52 | 22.915 | 21.07 | 22.66 | 837,912 | +5.99% |
| 2026-06-11 | 21.33 | 21.72 | 20.99 | 21.38 | 607,305 | +0.00% |
| 2026-06-10 | 20.37 | 21.76 | 20.37 | 21.38 | 1,071,280 | +3.38% |
| 2026-06-09 | 20.66 | 21.29 | 20.4 | 20.68 | 1,196,322 | -0.43% |
| 2026-06-08 | 21.24 | 21.66 | 20.68 | 20.77 | 933,512 | -3.66% |
| 2026-06-05 | 21.77 | 22.09 | 20.94 | 21.56 | 1,126,652 | +4.10% |
| 2026-06-04 | 20.78 | 22.18 | 20.33 | 20.71 | 1,068,318 | +0.78% |
| 2026-06-03 | 21.46 | 21.46 | 20.36 | 20.55 | 1,658,217 | -3.34% |
| 2026-06-02 | 22.06 | 22.52 | 21.16 | 21.26 | 810,117 | -3.63% |
| 2026-06-01 | 22.61 | 22.82 | 21.49 | 22.06 | 1,089,293 | -1.39% |
| 2026-05-29 | 23.3 | 23.55 | 22.24 | 22.37 | 821,336 | -3.95% |
| 2026-05-28 | 22.72 | 23.618 | 22.11 | 23.29 | 2,140,544 | +1.79% |
| 2026-05-27 | 23.47 | 23.99 | 22.83 | 22.88 | 873,235 | -3.30% |
| 2026-05-26 | 24.86 | 25.098 | 23.635 | 23.66 | 1,184,972 | -5.25% |
| 2026-05-22 | 25.86 | 25.86 | 24.795 | 24.97 | 585,505 | -3.22% |
| 2026-05-21 | 24.91 | 26.01 | 24.61 | 25.8 | 865,773 | +3.53% |
| 2026-05-20 | 25.35 | 25.66 | 24.7 | 24.92 | 965,803 | -1.66% |
| 2026-05-19 | 25.63 | 25.66 | 25.07 | 25.34 | 542,238 | -1.55% |
| 2026-05-18 | 25.6 | 26.234 | 25.11 | 25.74 | 524,983 | +1.90% |
| 2026-05-15 | 25.88 | 26.113 | 25.18 | 25.26 | 646,541 | -3.37% |
| 2026-05-14 | 27.48 | 28.08 | 25.5 | 26.14 | 1,045,719 | -4.21% |
| 2026-05-13 | 27.89 | 28.35 | 27.165 | 27.29 | 686,456 | -2.81% |
| 2026-05-12 | 28.21 | 28.55 | 27.81 | 28.08 | 744,341 | -0.92% |