GLAD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 29.4225 | 0.10 | 0.35% | 29.37 | 29.885 | 29.35 | 816 |
Jun 13 2024 | 29.32 | -0.02 | -0.07% | 29.32 | 29.32 | 29.32 | 0 |
Jun 12 2024 | 29.34 | 0.24 | 0.82% | 29.175 | 29.715 | 29.135 | 586 |
Jun 11 2024 | 29.1025 | 0.04 | 0.14% | 29.11 | 29.1325 | 29.065 | 622 |
Jun 10 2024 | 29.0625 | -0.08 | -0.28% | 29.0625 | 29.0625 | 29.0625 | 0 |
Jun 07 2024 | 29.145 | -0.15 | -0.51% | 29.295 | 29.3125 | 29.095 | 17,130 |
Jun 06 2024 | 29.295 | 0.02 | 0.08% | 29.27 | 29.32 | 29.23 | 2,964 |
Jun 05 2024 | 29.2725 | 0.09 | 0.30% | 29.225 | 29.3075 | 29.2075 | 3,222 |
Jun 04 2024 | 29.185 | 0.06 | 0.22% | 29.195 | 29.265 | 29.1425 | 6,919 |
Jun 03 2024 | 29.12 | 0.12 | 0.41% | 29.12 | 29.12 | 29.12 | 0 |
May 31 2024 | 29.0025 | 0.05 | 0.16% | 28.93 | 29.0175 | 28.87 | 709 |
May 30 2024 | 28.955 | 0.08 | 0.28% | 28.93 | 28.9625 | 28.87 | 536 |
May 29 2024 | 28.875 | -0.18 | -0.60% | 28.935 | 28.96 | 28.87 | 964 |
May 28 2024 | 29.05 | -0.02 | -0.05% | 29.045 | 29.0825 | 29.0275 | 2,921 |
May 24 2024 | 29.065 | 0.08 | 0.26% | 29.055 | 29.0875 | 28.9625 | 1,025 |
May 23 2024 | 28.99 | -0.11 | -0.37% | 29.05 | 29.1375 | 28.97 | 1,599 |
May 22 2024 | 29.0975 | -0.03 | -0.09% | 29.0975 | 29.0975 | 29.0975 | 96 |
May 21 2024 | 29.125 | 0.04 | 0.13% | 29.125 | 29.125 | 29.125 | 0 |
May 20 2024 | 29.0875 | -0.06 | -0.20% | 29.09 | 29.11 | 29.08 | 1,351 |
May 17 2024 | 29.145 | -0.07 | -0.25% | 29.145 | 29.145 | 29.145 | 0 |
May 16 2024 | 29.2175 | 0.03 | 0.09% | 29.2175 | 29.2175 | 29.2175 | 0 |
May 15 2024 | 29.1925 | 0.16 | 0.54% | 29.11 | 30.005 | 29.0925 | 30,973 |
May 14 2024 | 29.035 | 0.00 | 0.01% | 29.035 | 29.035 | 29.035 | 0 |
May 13 2024 | 29.0325 | 0.02 | 0.05% | 29.045 | 29.06 | 29.025 | 77,221 |
May 10 2024 | 29.0175 | -0.02 | -0.08% | 29.0175 | 29.0175 | 29.0175 | 0 |
May 09 2024 | 29.04 | -0.01 | -0.03% | 29.035 | 29.055 | 28.9725 | 554 |
May 08 2024 | 29.05 | -0.06 | -0.19% | 29.05 | 29.05 | 29.05 | 0 |
May 07 2024 | 29.105 | 0.15 | 0.52% | 29.115 | 29.1275 | 29.0825 | 13,200 |
May 03 2024 | 28.955 | 0.10 | 0.34% | 28.955 | 28.955 | 28.955 | 0 |
May 02 2024 | 28.8575 | 0.08 | 0.26% | 28.85 | 28.88 | 28.7875 | 500 |
May 01 2024 | 28.7825 | 0.00 | 0.01% | 28.75 | 28.8225 | 28.7025 | 500 |
Apr 30 2024 | 28.78 | -0.04 | -0.13% | 28.81 | 28.81 | 28.7275 | 3,908 |
Apr 29 2024 | 28.8175 | 0.05 | 0.17% | 28.8175 | 28.8175 | 28.8175 | 0 |
Apr 26 2024 | 28.77 | 0.08 | 0.27% | 28.765 | 28.8975 | 28.7225 | 81,526 |
Apr 25 2024 | 28.6925 | -0.06 | -0.20% | 28.6925 | 28.6925 | 28.6925 | 0 |
Apr 24 2024 | 28.75 | -0.10 | -0.33% | 28.80 | 28.8225 | 28.7125 | 1,977 |
Apr 23 2024 | 28.845 | 0.02 | 0.06% | 28.945 | 28.945 | 28.765 | 13,505 |
Apr 22 2024 | 28.8275 | 0.02 | 0.06% | 28.825 | 28.835 | 28.7975 | 18,446 |
Apr 19 2024 | 28.81 | 0.02 | 0.08% | 28.875 | 28.875 | 28.7775 | 1,389 |
Apr 18 2024 | 28.7875 | 0.00 | 0.01% | 28.865 | 28.865 | 28.755 | 281 |
Apr 17 2024 | 28.785 | 0.06 | 0.20% | 28.785 | 28.785 | 28.785 | 0 |
Apr 16 2024 | 28.7275 | -0.10 | -0.34% | 28.73 | 28.745 | 28.6975 | 90,154 |
Apr 15 2024 | 28.825 | -0.14 | -0.49% | 28.93 | 28.9325 | 28.7825 | 105,732 |
Apr 12 2024 | 28.9675 | 0.12 | 0.41% | 28.865 | 29.0025 | 28.865 | 194 |
Apr 11 2024 | 28.85 | -0.13 | -0.43% | 28.905 | 28.97 | 28.765 | 14,192 |
Apr 10 2024 | 28.975 | -0.13 | -0.44% | 29.14 | 29.185 | 28.9375 | 2,321 |
Apr 09 2024 | 29.1025 | 0.09 | 0.29% | 29.085 | 29.105 | 29.065 | 639 |
Apr 08 2024 | 29.0175 | -0.05 | -0.16% | 29.02 | 29.045 | 28.9775 | 3,937 |
Apr 05 2024 | 29.065 | -0.05 | -0.18% | 29.15 | 29.19 | 29.0425 | 1,600 |
Apr 04 2024 | 29.1175 | 0.09 | 0.29% | 29.1175 | 29.1175 | 29.1175 | 0 |
Apr 03 2024 | 29.0325 | 0.02 | 0.07% | 29.065 | 29.10 | 28.9325 | 1,475 |
Apr 02 2024 | 29.0125 | -0.23 | -0.77% | 29.07 | 29.0875 | 28.9425 | 51,704 |
Mar 28 2024 | 29.2375 | 0.00 | 0.00% | 29.2375 | 29.2375 | 29.2375 | 0 |
Mar 27 2024 | 29.2375 | 0.09 | 0.32% | 29.215 | 29.2375 | 29.215 | 1,332 |
Mar 26 2024 | 29.145 | 0.04 | 0.12% | 29.145 | 29.145 | 29.145 | 4,451 |
Mar 25 2024 | 29.11 | -0.08 | -0.28% | 29.175 | 29.21 | 29.11 | 6,289 |
Mar 22 2024 | 29.1925 | 0.08 | 0.28% | 29.205 | 29.205 | 29.1925 | 130 |
Mar 21 2024 | 29.11 | 0.04 | 0.14% | 29.11 | 29.11 | 29.11 | 0 |
Mar 20 2024 | 29.07 | 0.04 | 0.13% | 29.055 | 29.115 | 29.055 | 2,993 |
Mar 19 2024 | 29.0325 | 0.03 | 0.10% | 29.0325 | 29.0325 | 29.0325 | 0 |
Mar 18 2024 | 29.0025 | 0.02 | 0.05% | 29.0025 | 29.0025 | 29.0025 | 0 |