GL Events SA（GLO.PA）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	31.80	31.95	30.70	31.40	+0.64%	78,064
2026-10-15	26.20	31.25	26.20	31.20	+28.13%	245,971
2026-10-14	24.15	24.65	24.15	24.35	+0.21%	7,608
2026-10-13	24.35	24.50	24.05	24.30	-0.21%	9,206
2026-10-12	24.15	24.60	24.10	24.35	+0.21%	8,372
2026-10-09	23.90	24.30	23.90	24.30	+2.75%	15,474
2026-10-08	23.75	24.00	23.40	23.65	-1.46%	20,984
2026-10-07	24.20	24.25	23.75	24.00	-1.64%	17,101
2026-10-06	24.60	24.90	24.35	24.40	+0.62%	17,051
2026-10-05	24.10	24.40	24.00	24.25	+0.21%	18,049
2026-10-02	24.50	24.90	24.00	24.20	-1.22%	18,312
2026-10-01	24.70	25.05	24.35	24.50	-1.61%	11,478
2026-09-30	25.05	25.10	24.60	24.90	-0.60%	19,463
2026-09-29	25.30	25.30	24.90	25.05	-0.79%	7,504
2026-09-28	25.45	25.55	25.25	25.25	-0.98%	8,456
2026-09-25	25.15	25.50	24.85	25.50	+1.39%	19,736
2026-09-24	25.60	25.60	25.15	25.15	-2.14%	15,105
2026-09-23	26.20	26.50	25.35	25.70	-1.91%	19,844
2026-09-22	25.70	26.40	25.55	26.20	+2.14%	12,308
2026-09-21	26.20	26.25	25.65	25.65	-0.39%	8,301
2026-09-18	26.50	26.65	25.75	25.75	-2.46%	18,081
2026-09-17	26.70	27.00	26.40	26.40	-0.38%	7,113
2026-09-16	26.70	26.90	26.35	26.50	-0.75%	11,925
2026-09-15	26.90	26.90	26.40	26.70	-0.56%	6,584
2026-09-14	26.40	27.02	26.35	26.85	+1.70%	15,752
2026-09-11	26.70	26.75	26.30	26.40	-0.19%	8,420
2026-09-10	26.75	27.00	26.45	26.45	-0.56%	6,963
2026-09-09	27.15	27.38	26.50	26.60	-2.74%	16,636
2026-09-08	27.45	27.65	27.25	27.35	-0.55%	7,375
2026-09-07	28.30	28.30	27.35	27.50	-2.48%	11,785
2026-09-04	28.00	28.20	27.90	28.20	+0.18%	5,237
2026-09-03	28.20	28.25	27.90	28.15	+0.18%	10,336
2026-09-02	28.65	28.80	28.05	28.10	-2.43%	11,098
2026-09-01	29.50	29.50	28.60	28.80	-2.37%	10,855
2026-08-31	29.25	29.85	29.20	29.50	+2.61%	26,825
2026-08-28	28.40	28.75	28.10	28.75	+1.77%	22,176
2026-08-27	29.30	29.50	28.10	28.25	-3.25%	16,315
2026-08-26	28.70	29.35	28.60	29.20	+2.10%	36,868
2026-08-25	28.95	29.15	28.55	28.60	-0.69%	9,452
2026-08-24	29.15	29.15	28.75	28.80	-0.69%	7,149
2026-08-21	29.15	29.40	28.95	29.00	-0.51%	8,517
2026-08-20	29.40	29.50	29.15	29.15	-1.19%	6,236
2026-08-19	29.65	29.70	29.30	29.50	-0.51%	7,011
2026-08-18	29.95	30.00	29.60	29.65	-1.00%	7,459
2026-08-17	30.55	30.55	29.95	29.95	-1.64%	11,559
2026-08-14	30.30	30.75	30.30	30.45	+0.50%	11,034
2026-08-13	30.00	30.70	29.85	30.30	+0.83%	21,242
2026-08-12	30.35	30.55	29.85	30.05	-1.31%	9,232
2026-08-11	30.25	30.55	30.20	30.45	-0.16%	6,104
2026-08-10	30.90	30.90	30.25	30.50	-0.33%	9,386
2026-08-07	30.60	30.90	30.40	30.60	+0.00%	11,727
2026-08-06	30.85	31.15	30.60	30.60	-0.97%	9,856
2026-08-05	31.35	31.55	30.65	30.90	-1.44%	10,460
2026-08-04	31.05	31.45	30.95	31.35	+0.64%	8,056
2026-08-03	31.45	31.85	30.95	31.15	-1.11%	11,708
2026-07-31	31.70	31.70	31.25	31.50	-0.63%	15,656
2026-07-30	31.00	31.90	30.80	31.70	+1.93%	13,196
2026-07-29	30.80	31.25	30.80	31.10	+0.97%	12,523
2026-07-28	30.65	31.25	30.25	30.80	+0.33%	12,837
2026-07-27	31.60	31.95	30.70	30.70	-2.23%	14,700
2026-07-24	31.20	31.70	30.90	31.40	+0.64%	11,520
2026-07-23	31.65	32.55	31.00	31.20	-0.95%	15,394
2026-07-22	31.35	32.20	31.15	31.50	+1.12%	16,381
2026-07-21	31.00	31.55	31.00	31.15	+0.16%	8,274
2026-07-20	31.25	31.80	31.05	31.10	-1.27%	8,024
2026-07-17	31.50	31.70	31.10	31.50	-0.16%	7,127
2026-07-16	31.25	31.55	30.85	31.55	+0.48%	11,502
2026-07-15	30.95	31.40	30.65	31.40	+0.96%	6,917
2026-07-14	31.50	31.50	30.85	31.10	-1.58%	11,156
2026-07-13	31.95	31.95	31.50	31.60	-1.25%	5,043
2026-07-10	32.40	32.40	31.90	32.00	-0.78%	9,112
2026-07-09	31.95	32.35	31.70	32.25	+1.74%	9,058
2026-07-08	32.50	32.50	31.50	31.70	-2.61%	8,647
2026-07-07	33.80	33.80	32.50	32.55	-2.84%	9,037
2026-07-06	34.80	34.90	33.35	33.50	-3.46%	9,531
2026-07-03	34.00	35.10	33.75	34.70	+2.06%	14,131
2026-07-02	32.50	34.05	32.40	34.00	+4.78%	14,533
2026-07-01	32.55	32.70	31.75	32.45	-3.28%	10,484
2026-06-30	33.95	34.15	33.35	33.55	-1.18%	15,568
2026-06-29	34.30	34.75	33.95	33.95	-1.02%	14,636
2026-06-26	33.35	34.80	33.30	34.30	+3.63%	18,006
2026-06-25	33.05	33.75	33.00	33.10	+0.15%	7,819
2026-06-24	32.95	33.05	32.40	33.05	+1.07%	8,045
2026-06-23	32.35	32.95	32.25	32.70	+1.08%	11,733
2026-06-22	32.60	32.70	32.05	32.35	-0.77%	14,248
2026-06-19	32.90	32.90	32.40	32.60	+0.00%	10,968
2026-06-18	33.00	33.00	32.20	32.60	-1.06%	5,298
2026-06-17	33.25	33.40	32.90	32.95	-0.90%	6,947
2026-06-16	33.60	33.65	33.20	33.25	-0.75%	9,232
2026-06-15	33.50	34.25	33.50	33.50	+0.60%	7,415
2026-06-12	33.15	33.55	32.90	33.30	+0.91%	9,571
2026-06-11	32.75	33.05	32.50	33.00	+0.15%	7,579
2026-06-10	32.70	33.60	32.65	32.95	+0.61%	11,448
2026-06-09	33.65	33.65	32.45	32.75	+0.15%	5,075
2026-06-08	32.80	33.25	32.55	32.70	-0.91%	9,751
2026-06-05	33.35	33.75	33.00	33.00	-0.75%	6,163
2026-06-04	33.10	33.65	33.00	33.25	+0.45%	13,272
2026-06-03	33.75	33.85	33.05	33.10	-1.93%	6,137
2026-06-02	35.00	35.05	33.55	33.75	-3.43%	15,348
2026-06-01	35.10	35.40	34.60	34.95	-0.71%	8,062
2026-05-29	35.00	35.60	34.95	35.20	+0.57%	34,200
2026-05-28	34.85	35.25	34.80	35.00	+0.43%	20,391
2026-05-27	35.50	35.50	34.85	34.85	-1.55%	8,692
2026-05-26	35.70	36.00	35.40	35.40	-0.98%	7,788
2026-05-25	35.00	35.85	35.00	35.75	+2.14%	6,386
2026-05-22	34.25	35.10	34.25	35.00	+2.19%	6,603
2026-05-21	35.00	35.30	34.25	34.25	-1.44%	11,626
2026-05-20	35.10	35.25	34.25	34.75	+0.14%	5,456
2026-05-19	34.60	35.30	34.25	34.70	+0.29%	6,400
2026-05-18	34.60	34.80	33.90	34.60	-0.14%	10,858
2026-05-15	35.35	35.35	34.65	34.65	-1.98%	10,367
2026-05-14	34.70	35.35	34.70	35.35	+1.43%	4,928
2026-05-13	34.20	35.50	34.20	34.85	+2.05%	30,551
2026-05-12	34.25	34.40	33.60	34.15	-0.58%	14,552
2026-05-11	34.20	34.45	33.80	34.35	+0.44%	6,586
2026-05-08	34.10	34.50	33.90	34.20	-0.29%	7,477
2026-05-07	34.40	34.50	34.15	34.30	-0.44%	5,989
2026-05-06	33.35	34.80	33.35	34.45	+4.08%	9,448
2026-05-05	32.85	33.80	32.75	33.10	+1.22%	18,786
2026-05-04	33.80	33.85	32.70	32.70	-2.24%	7,498
2026-04-30	32.90	33.75	32.80	33.45	+1.36%	13,056
2026-04-29	33.65	33.65	32.95	33.00	-0.90%	7,871
2026-04-28	33.45	33.65	33.15	33.30	-0.15%	6,491
2026-04-27	34.30	34.85	33.20	33.35	-2.06%	7,618
2026-04-24	33.90	34.80	33.90	34.05	+0.29%	10,255
2026-04-23	34.00	34.15	33.65	33.95	-0.15%	10,700
2026-04-22	34.50	34.50	33.75	34.00	-1.59%	9,673
2026-04-21	34.45	35.05	34.20	34.55	-0.58%	10,169
2026-04-20	35.30	35.30	34.55	34.75	-2.39%	10,091
2026-04-17	35.45	36.25	34.90	35.60	+0.14%	19,677
2026-04-16	33.20	35.55	31.70	35.55	+8.22%	342,150
2026-04-15	33.10	33.35	32.85	32.85	-0.76%	4,689
2026-04-14	32.95	33.35	32.95	33.10	+0.61%	9,804
2026-04-13	32.45	32.90	32.05	32.90	+0.92%	13,301
2026-04-10	32.45	32.90	32.40	32.60	+0.93%	7,493
2026-04-09	32.35	32.45	32.00	32.30	-0.15%	4,449
2026-04-08	31.80	32.50	31.80	32.35	+4.35%	23,646
2026-04-07	31.05	31.50	30.55	31.00	-0.16%	9,441
2026-04-02	30.55	31.05	30.10	31.05	+1.14%	10,177
2026-04-01	30.10	30.85	29.85	30.70	+4.96%	11,723
2026-03-31	29.25	29.75	29.20	29.25	+0.34%	15,275
2026-03-30	29.45	29.90	29.10	29.15	-1.02%	20,345
2026-03-27	30.65	30.65	28.80	29.45	-2.97%	31,207
2026-03-26	31.10	31.10	30.20	30.35	-2.41%	16,063
2026-03-25	31.35	31.55	30.75	31.10	-0.48%	12,500
2026-03-24	32.20	32.20	31.10	31.25	-2.65%	13,039
2026-03-23	31.40	32.65	30.70	32.10	+0.16%	21,306
2026-03-20	31.70	32.20	31.70	32.05	+1.42%	56,917
2026-03-19	32.10	32.10	31.45	31.60	-2.92%	16,783
2026-03-18	31.75	33.10	31.55	32.55	+2.52%	19,811
2026-03-17	32.35	32.45	31.60	31.75	-1.55%	24,209
2026-03-16	31.45	32.40	31.05	32.25	+2.54%	16,413
2026-03-13	32.10	32.10	31.30	31.45	-2.33%	16,894
2026-03-12	31.70	32.50	31.65	32.20	+1.90%	23,282
2026-03-11	31.65	31.75	30.65	31.60	-1.25%	24,271
2026-03-10	31.80	32.35	31.75	32.00	+1.59%	30,193
2026-03-09	31.40	31.65	30.00	31.50	-2.48%	39,404
2026-03-06	32.50	32.50	31.30	32.30	-0.62%	21,647
2026-03-05	31.70	33.85	31.70	32.50	+3.34%	19,519
2026-03-04	31.00	31.90	30.70	31.45	+1.29%	16,721
2026-03-03	32.40	32.80	30.55	31.05	-6.05%	30,531
2026-03-02	33.05	33.65	32.80	33.05	-2.94%	11,219
2026-02-27	34.35	34.55	33.90	34.05	-0.58%	13,869
2026-02-26	33.85	34.30	33.55	34.25	+1.48%	6,298
2026-02-25	33.85	34.05	33.60	33.75	-0.30%	5,287
2026-02-24	33.40	34.40	32.95	33.85	+1.04%	17,771
2026-02-23	33.85	34.05	33.30	33.50	-1.90%	10,572
2026-02-20	33.85	34.15	33.75	34.15	+0.89%	7,239
2026-02-19	33.85	34.00	33.45	33.85	-0.29%	6,241
2026-02-18	32.95	33.95	32.70	33.95	+3.03%	11,573
2026-02-17	32.85	32.95	32.35	32.95	+0.15%	12,863
2026-02-16	33.30	33.40	32.65	32.90	-0.90%	6,396
2026-02-13	32.80	33.25	32.60	33.20	+0.91%	10,201
2026-02-12	33.00	33.50	32.60	32.90	+0.46%	23,468
2026-02-11	34.30	34.45	32.75	32.75	-3.53%	20,078
2026-02-10	33.70	34.00	33.50	33.95	+0.59%	11,064
2026-02-09	32.75	33.80	32.75	33.75	+2.58%	13,874
2026-02-06	32.85	32.90	32.25	32.90	+0.30%	7,807
2026-02-05	32.90	33.10	32.55	32.80	-0.30%	11,715
2026-02-04	33.40	33.70	32.80	32.90	+0.46%	19,654
2026-02-03	33.05	33.05	32.30	32.75	-0.30%	14,163
2026-02-02	32.15	32.90	32.10	32.85	+2.02%	14,005
2026-01-30	32.80	33.00	31.95	32.20	-2.42%	54,056
2026-01-29	32.60	33.30	32.60	33.00	+1.38%	22,433
2026-01-28	32.15	32.75	32.10	32.55	+3.33%	15,290
2026-01-27	31.60	31.65	31.35	31.50	+0.32%	12,948
2026-01-26	31.95	32.15	31.05	31.40	-0.95%	19,257
2026-01-23	29.60	31.70	29.60	31.70	+7.64%	43,084
2026-01-22	29.35	29.75	29.25	29.45	+1.03%	9,802
2026-01-21	28.80	29.20	28.35	29.15	+1.92%	9,911
2026-01-20	28.90	29.15	28.50	28.60	-0.69%	14,980
2026-01-19	28.10	29.15	28.00	28.80	+1.23%	12,528
2026-01-16	29.35	29.65	28.30	28.45	-3.07%	14,131
2026-01-15	31.15	31.15	29.35	29.35	-5.48%	17,424
2026-01-14	31.35	31.60	31.05	31.05	-0.16%	6,874
2026-01-13	31.80	32.10	31.10	31.10	-2.20%	6,588
2026-01-12	31.50	32.10	31.20	31.80	+0.95%	12,248
2026-01-09	31.30	31.55	31.10	31.50	+1.78%	11,985
2026-01-08	31.00	31.25	30.80	30.95	-0.16%	6,964
2026-01-07	30.50	31.30	30.40	31.00	+1.81%	10,907
2026-01-06	30.10	30.45	29.75	30.45	+1.00%	11,251
2026-01-05	29.50	30.15	29.30	30.15	+3.08%	8,907
2026-01-02	29.80	29.85	28.90	29.25	-2.01%	6,762
2025-12-31	29.85	29.85	29.60	29.85	+0.51%	1,909
2025-12-30	29.70	29.90	29.50	29.70	+0.51%	5,709
2025-12-29	29.25	29.70	28.90	29.55	+0.85%	10,306
2025-12-24	29.00	29.30	28.80	29.30	+0.51%	3,430
2025-12-23	29.65	29.65	28.80	29.15	-1.69%	10,180
2025-12-22	29.60	29.85	29.20	29.65	-0.34%	6,068
2025-12-19	29.75	30.00	29.35	29.75	-0.34%	5,634
2025-12-18	29.55	29.85	29.00	29.85	+0.51%	6,954
2025-12-17	30.10	30.20	29.20	29.70	-1.33%	9,587
2025-12-16	30.15	30.15	29.90	30.10	-0.17%	3,709
2025-12-15	29.70	30.15	29.65	30.15	+1.34%	10,668
2025-12-12	29.35	30.05	29.35	29.75	+1.54%	7,499
2025-12-11	28.85	29.45	28.85	29.30	+1.56%	9,886
2025-12-10	29.05	29.05	28.45	28.85	-0.86%	6,302
2025-12-09	29.15	29.40	29.00	29.10	-0.17%	2,497
2025-12-08	29.50	29.50	28.95	29.15	-1.35%	6,880
2025-12-05	29.60	29.65	29.40	29.55	+0.34%	5,824
2025-12-04	29.30	29.85	29.30	29.45	+0.68%	7,014
2025-12-03	29.20	29.60	29.00	29.25	+0.52%	10,032
2025-12-02	29.20	29.95	29.00	29.10	-0.68%	13,539
2025-12-01	28.80	29.30	28.30	29.30	+1.56%	9,818
2025-11-28	28.55	28.85	28.20	28.85	-0.17%	11,083
2025-11-27	28.25	28.95	28.25	28.90	+1.94%	11,605
2025-11-26	28.70	29.40	28.30	28.35	+0.18%	18,200
2025-11-25	28.00	28.75	27.80	28.30	+0.71%	24,913
2025-11-24	27.15	28.10	27.00	28.10	+3.50%	37,068
2025-11-21	26.70	27.30	26.35	27.15	+0.93%	8,501
2025-11-20	27.00	27.05	26.45	26.90	-0.37%	10,446
2025-11-19	26.85	27.25	26.35	27.00	+0.19%	21,704
2025-11-18	27.10	27.20	26.75	26.95	-0.92%	11,475
2025-11-17	27.15	27.45	27.10	27.20	+0.00%	5,477
2025-11-14	27.55	27.60	27.05	27.20	-1.81%	6,787
2025-11-13	28.00	28.20	27.50	27.70	-0.36%	8,188
2025-11-12	27.55	28.15	27.50	27.80	+0.91%	10,232
2025-11-11	27.35	27.75	27.25	27.55	+0.55%	4,297
2025-11-10	27.75	28.00	27.20	27.40	+0.92%	8,660
2025-11-07	27.80	28.00	26.90	27.15	+0.37%	8,269
2025-11-06	27.40	28.45	26.95	27.05	-1.10%	15,270
2025-11-05	26.30	27.50	26.25	27.35	+3.21%	19,141
2025-11-04	26.20	26.65	26.05	26.50	+0.19%	9,264
2025-11-03	27.50	27.55	26.35	26.45	-4.51%	15,581
2025-10-31	27.55	27.70	27.35	27.70	+0.54%	6,185
2025-10-30	27.65	27.95	27.50	27.55	-0.54%	8,673
2025-10-29	28.05	28.30	27.65	27.70	-1.07%	7,660
2025-10-28	28.60	28.60	27.90	28.00	-2.27%	19,345
2025-10-27	29.00	29.15	28.65	28.65	-1.04%	11,312
2025-10-24	28.90	29.20	28.55	28.95	+0.00%	6,536

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+9.07%）。最弱月份：10月（-9.48%）。基于2年每日数据（2025–2026）。

1月+6.67%
2月+2.09%
3月-0.97%
4月+7.88%
5月+8.50%
6月+0.20%
7月+5.40%
8月-2.24%
9月-5.45%
10月-9.48%
11月+9.07%
12月+1.88%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

GL Events SA（GLO.PA）最新收盘价是多少？

2026-10-16 收于 31.40，来自Closelook数据湖的每日价格记录。

GLO.PA 的52周最高价和最低价是多少？

过去52周最高 36.25、最低 23.40（截至 2026-10-16）。

GL Events SA 历史上最强和最弱的月份是哪个？

历史上，GLO.PA 最强的日历月份是11月（平均 +9.07%），最弱的是10月（平均 -9.48%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的458根日线计算。