Register to chat with like-minded investors on our interactive forums.
GLUE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.20 | -0.02 | -0.38% | 5.30 | 5.47 | 5.15 | 153,345 |
| May 16 2024 | 5.22 | -0.01 | -0.19% | 5.25 | 5.70 | 4.80 | 1,290,105 |
| May 15 2024 | 5.23 | 0.23 | 4.60% | 5.16 | 5.45 | 5.0851 | 128,699 |
| May 14 2024 | 5.00 | 0.05 | 1.01% | 5.07 | 5.28 | 4.945 | 80,676 |
| May 13 2024 | 4.95 | 0.10 | 2.06% | 4.92 | 5.16 | 4.91 | 260,248 |
| May 10 2024 | 4.85 | -0.33 | -6.37% | 5.22 | 5.24 | 4.63 | 150,312 |
| May 09 2024 | 5.18 | -0.08 | -1.52% | 5.24 | 5.30 | 5.09 | 241,170 |
| May 08 2024 | 5.26 | -0.42 | -7.39% | 5.61 | 5.69 | 5.17 | 137,485 |
| May 07 2024 | 5.68 | -0.08 | -1.39% | 6.02 | 6.02 | 5.66 | 189,931 |
| May 06 2024 | 5.76 | 0.11 | 1.95% | 5.72 | 5.91 | 5.565 | 54,036 |
| May 03 2024 | 5.65 | 0.05 | 0.89% | 5.82 | 5.85 | 5.645 | 80,628 |
| May 02 2024 | 5.60 | -0.34 | -5.72% | 5.93 | 5.93 | 5.35 | 176,103 |
| May 01 2024 | 5.94 | 0.62 | 11.65% | 5.38 | 6.00 | 5.30 | 156,388 |
| Apr 30 2024 | 5.32 | -0.29 | -5.17% | 5.57 | 5.76 | 5.2416 | 92,522 |
| Apr 29 2024 | 5.61 | 0.28 | 5.25% | 5.38 | 5.905 | 5.335 | 89,345 |
| Apr 26 2024 | 5.33 | -0.12 | -2.20% | 5.47 | 5.50 | 5.29 | 87,647 |
| Apr 25 2024 | 5.45 | -0.02 | -0.37% | 5.35 | 5.52 | 5.11 | 134,428 |
| Apr 24 2024 | 5.47 | -0.07 | -1.26% | 5.50 | 5.76 | 5.41 | 82,888 |
| Apr 23 2024 | 5.54 | 0.04 | 0.73% | 5.57 | 6.045 | 5.50 | 76,390 |
| Apr 22 2024 | 5.50 | -0.35 | -5.98% | 5.86 | 5.88 | 5.49 | 118,915 |
| Apr 19 2024 | 5.85 | -0.07 | -1.18% | 5.83 | 6.03 | 5.5431 | 112,712 |
| Apr 18 2024 | 5.92 | 0.12 | 2.07% | 5.75 | 6.08 | 5.69 | 185,358 |
| Apr 17 2024 | 5.80 | -0.26 | -4.29% | 6.12 | 6.12 | 5.73 | 106,833 |
| Apr 16 2024 | 6.06 | -0.51 | -7.76% | 6.42 | 6.46 | 5.84 | 125,484 |
| Apr 15 2024 | 6.57 | -0.64 | -8.88% | 7.18 | 7.21 | 6.51 | 121,832 |
| Apr 12 2024 | 7.21 | 0.04 | 0.56% | 7.12 | 7.27 | 6.87 | 109,525 |
| Apr 11 2024 | 7.17 | 0.00 | 0.00% | 7.26 | 7.4441 | 6.89 | 98,760 |
| Apr 10 2024 | 7.17 | -0.69 | -8.78% | 7.54 | 7.84 | 7.04 | 127,000 |
| Apr 09 2024 | 7.86 | 0.35 | 4.66% | 7.55 | 8.22 | 7.3236 | 174,047 |
| Apr 08 2024 | 7.51 | 0.44 | 6.22% | 7.20 | 7.78 | 6.95 | 139,205 |
| Apr 05 2024 | 7.07 | 0.04 | 0.57% | 6.97 | 7.41 | 6.81 | 79,259 |
| Apr 04 2024 | 7.03 | 0.10 | 1.44% | 7.08 | 7.38 | 6.85 | 221,656 |
| Apr 03 2024 | 6.93 | 0.13 | 1.91% | 6.73 | 7.01 | 6.695 | 133,238 |
| Apr 02 2024 | 6.80 | -0.34 | -4.76% | 6.90 | 7.00 | 6.63 | 139,182 |
| Apr 01 2024 | 7.14 | 0.09 | 1.28% | 7.10 | 7.2399 | 6.48 | 147,875 |
| Mar 28 2024 | 7.05 | 0.01 | 0.14% | 7.08 | 7.15 | 6.80 | 99,857 |
| Mar 27 2024 | 7.04 | 0.45 | 6.83% | 7.04 | 7.22 | 6.6333 | 146,653 |
| Mar 26 2024 | 6.59 | -1.87 | -22.10% | 8.55 | 8.84 | 6.52 | 290,360 |
| Mar 25 2024 | 8.46 | 0.75 | 9.73% | 7.80 | 8.50 | 7.71 | 250,149 |
| Mar 22 2024 | 7.71 | 0.12 | 1.58% | 7.67 | 7.77 | 7.525 | 158,505 |
| Mar 21 2024 | 7.59 | 0.14 | 1.88% | 7.58 | 7.73 | 7.23 | 156,590 |
| Mar 20 2024 | 7.45 | 0.53 | 7.66% | 6.86 | 7.47 | 6.635 | 178,224 |
| Mar 19 2024 | 6.92 | 0.22 | 3.28% | 6.70 | 7.12 | 6.4801 | 218,639 |
| Mar 18 2024 | 6.70 | 0.29 | 4.52% | 6.45 | 6.99 | 6.27 | 166,994 |
| Mar 15 2024 | 6.41 | 0.32 | 5.25% | 6.09 | 6.80 | 6.09 | 288,849 |
| Mar 14 2024 | 6.09 | -0.56 | -8.42% | 6.55 | 6.55 | 6.00 | 147,922 |
| Mar 13 2024 | 6.65 | 0.57 | 9.38% | 6.08 | 6.67 | 6.08 | 132,861 |
| Mar 12 2024 | 6.08 | -0.14 | -2.25% | 6.32 | 6.32 | 5.92 | 138,379 |
| Mar 11 2024 | 6.22 | -0.07 | -1.11% | 6.37 | 6.93 | 6.18 | 140,045 |
| Mar 08 2024 | 6.29 | 0.41 | 6.97% | 6.24 | 6.58 | 6.13 | 125,346 |
| Mar 07 2024 | 5.88 | -0.10 | -1.67% | 6.07 | 6.11 | 5.71 | 67,622 |
| Mar 06 2024 | 5.98 | -0.03 | -0.50% | 6.10 | 6.18 | 5.85 | 74,205 |
| Mar 05 2024 | 6.01 | 0.36 | 6.28% | 5.55 | 6.06 | 5.55 | 107,744 |
| Mar 04 2024 | 5.655 | -0.65 | -10.24% | 6.43 | 6.43 | 5.625 | 81,163 |
| Mar 01 2024 | 6.30 | -0.03 | -0.47% | 6.56 | 6.59 | 6.20 | 95,595 |
| Feb 29 2024 | 6.33 | 0.19 | 3.09% | 6.23 | 6.575 | 6.14 | 99,585 |
| Feb 28 2024 | 6.14 | -0.89 | -12.66% | 6.93 | 7.03 | 5.84 | 192,436 |
| Feb 27 2024 | 7.03 | 0.69 | 10.88% | 6.52 | 7.20 | 6.415 | 225,541 |
| Feb 26 2024 | 6.34 | 0.62 | 10.84% | 5.66 | 6.70 | 5.6205 | 143,638 |
| Feb 23 2024 | 5.72 | 0.10 | 1.78% | 5.60 | 5.76 | 5.47 | 55,602 |
| Feb 22 2024 | 5.62 | 0.12 | 2.18% | 5.62 | 5.82 | 5.39 | 74,631 |
| Feb 21 2024 | 5.50 | -0.05 | -0.90% | 5.50 | 5.60 | 5.365 | 64,328 |
| Feb 20 2024 | 5.55 | -0.41 | -6.88% | 5.85 | 5.9858 | 5.42 | 95,900 |
