Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GLASF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.45 | -0.15 | -1.56% | 9.87 | 9.87 | 9.35 | 179,292 |
| May 16 2024 | 9.60 | -0.07 | -0.72% | 9.60 | 9.95 | 9.56 | 169,197 |
| May 15 2024 | 9.67 | 0.08 | 0.83% | 9.60 | 9.80 | 9.50 | 121,908 |
| May 14 2024 | 9.59 | 0.30 | 3.23% | 9.31 | 9.75 | 9.26 | 93,812 |
| May 13 2024 | 9.29 | -0.21 | -2.21% | 9.45 | 9.50 | 9.29 | 133,423 |
| May 10 2024 | 9.50 | 0.03 | 0.32% | 9.50 | 9.56 | 9.20 | 71,955 |
| May 09 2024 | 9.47 | 0.08 | 0.85% | 9.50 | 9.52 | 9.26 | 38,324 |
| May 08 2024 | 9.39 | -0.08 | -0.84% | 9.20 | 9.49 | 9.1725 | 62,701 |
| May 07 2024 | 9.47 | -0.28 | -2.87% | 9.79 | 9.97 | 9.21 | 53,708 |
| May 06 2024 | 9.75 | 0.14 | 1.46% | 9.61 | 9.81 | 9.59 | 71,793 |
| May 03 2024 | 9.61 | 0.26 | 2.78% | 9.37 | 9.61 | 9.34 | 110,502 |
| May 02 2024 | 9.35 | -0.07 | -0.74% | 9.60 | 9.70 | 9.34 | 82,712 |
| May 01 2024 | 9.42 | -0.93 | -8.99% | 10.01 | 10.37 | 9.30 | 227,513 |
| Apr 30 2024 | 10.35 | 1.60 | 18.29% | 8.75 | 10.50 | 8.40 | 610,911 |
| Apr 29 2024 | 8.75 | 0.02 | 0.23% | 8.60 | 8.75 | 8.46 | 72,680 |
| Apr 26 2024 | 8.73 | 0.16 | 1.87% | 8.55 | 8.73 | 8.45 | 48,384 |
| Apr 25 2024 | 8.57 | -0.09 | -1.04% | 8.61 | 8.64 | 8.45 | 45,685 |
| Apr 24 2024 | 8.66 | 0.07 | 0.84% | 8.71 | 9.09 | 8.518 | 73,108 |
| Apr 23 2024 | 8.588 | -0.01 | -0.14% | 8.60 | 8.69 | 8.33 | 73,076 |
| Apr 22 2024 | 8.60 | -0.05 | -0.61% | 8.70 | 8.70 | 8.50 | 53,836 |
| Apr 19 2024 | 8.653 | -0.15 | -1.67% | 8.85 | 8.85 | 8.42 | 86,447 |
| Apr 18 2024 | 8.80 | -0.10 | -1.12% | 9.00 | 9.00 | 8.51 | 141,822 |
| Apr 17 2024 | 8.90 | 0.07 | 0.79% | 8.85 | 9.01 | 8.60 | 110,653 |
| Apr 16 2024 | 8.83 | -0.32 | -3.50% | 9.04 | 9.04 | 8.66 | 111,108 |
| Apr 15 2024 | 9.15 | 0.50 | 5.78% | 8.70 | 9.15 | 8.45 | 211,982 |
| Apr 12 2024 | 8.65 | -0.42 | -4.63% | 9.08 | 9.08 | 8.45 | 183,679 |
| Apr 11 2024 | 9.07 | 0.17 | 1.91% | 8.83 | 9.084 | 8.62 | 214,289 |
| Apr 10 2024 | 8.90 | 0.15 | 1.71% | 8.75 | 9.01 | 8.55 | 178,322 |
| Apr 09 2024 | 8.75 | 0.25 | 2.94% | 8.47 | 8.79 | 8.30 | 338,495 |
| Apr 08 2024 | 8.50 | 0.20 | 2.41% | 8.35 | 8.51 | 8.285 | 125,246 |
| Apr 05 2024 | 8.30 | 0.31 | 3.88% | 7.9401 | 8.35 | 7.9401 | 178,919 |
| Apr 04 2024 | 7.99 | -0.41 | -4.88% | 8.65 | 8.75 | 7.92 | 233,571 |
| Apr 03 2024 | 8.40 | -0.10 | -1.18% | 8.41 | 8.65 | 8.39 | 109,099 |
| Apr 02 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.57 | 8.29 | 130,026 |
| Apr 01 2024 | 8.50 | 0.48 | 5.99% | 8.07 | 8.5025 | 8.02 | 166,863 |
| Mar 28 2024 | 8.02 | 0.27 | 3.48% | 7.70 | 8.02 | 7.41 | 128,040 |
| Mar 27 2024 | 7.75 | 0.13 | 1.71% | 7.67 | 7.86 | 7.59 | 73,442 |
| Mar 26 2024 | 7.62 | 0.35 | 4.81% | 7.37 | 7.71 | 7.29 | 100,107 |
| Mar 25 2024 | 7.27 | -0.02 | -0.24% | 7.235 | 7.48 | 7.235 | 81,473 |
| Mar 22 2024 | 7.2875 | 0.08 | 1.07% | 7.14 | 7.60 | 7.14 | 104,302 |
| Mar 21 2024 | 7.21 | 0.05 | 0.70% | 7.03 | 7.21 | 7.03 | 41,106 |
| Mar 20 2024 | 7.16 | -0.04 | -0.56% | 7.18 | 7.20 | 7.08 | 25,757 |
| Mar 19 2024 | 7.20 | 0.02 | 0.28% | 7.25 | 7.25 | 7.00 | 50,509 |
| Mar 18 2024 | 7.18 | -0.07 | -0.97% | 7.28 | 7.31 | 7.15 | 147,840 |
| Mar 15 2024 | 7.25 | 0.52 | 7.73% | 6.77 | 7.38 | 6.75 | 279,155 |
| Mar 14 2024 | 6.73 | 0.01 | 0.07% | 6.53 | 6.75 | 6.53 | 53,546 |
| Mar 13 2024 | 6.725 | 0.27 | 4.10% | 6.225 | 6.725 | 6.20 | 93,475 |
| Mar 12 2024 | 6.46 | -0.04 | -0.65% | 6.41 | 6.56 | 6.22 | 55,726 |
| Mar 11 2024 | 6.5025 | 0.02 | 0.35% | 6.385 | 6.57 | 6.37 | 44,459 |
| Mar 08 2024 | 6.48 | 0.23 | 3.68% | 6.25 | 6.50 | 6.229 | 50,832 |
| Mar 07 2024 | 6.25 | 0.02 | 0.32% | 6.20 | 6.40 | 6.20 | 87,650 |
| Mar 06 2024 | 6.23 | -0.38 | -5.75% | 6.61 | 6.61 | 6.10 | 143,612 |
| Mar 05 2024 | 6.61 | -0.20 | -2.94% | 6.81 | 6.8125 | 6.59 | 95,621 |
| Mar 04 2024 | 6.81 | -0.17 | -2.44% | 6.92 | 6.94 | 6.76 | 70,675 |
| Mar 01 2024 | 6.98 | 0.03 | 0.43% | 6.95 | 7.02 | 6.84 | 178,961 |
| Feb 29 2024 | 6.95 | 0.00 | 0.00% | 6.95 | 7.01 | 6.88 | 142,576 |
| Feb 28 2024 | 6.95 | 0.19 | 2.81% | 6.78 | 6.99 | 6.63 | 196,038 |
| Feb 27 2024 | 6.76 | 0.06 | 0.90% | 6.81 | 6.81 | 6.70 | 38,950 |
| Feb 26 2024 | 6.70 | -0.09 | -1.33% | 6.90 | 6.90 | 6.63 | 60,710 |
| Feb 23 2024 | 6.79 | -0.01 | -0.15% | 6.75 | 6.85 | 6.75 | 71,174 |
| Feb 22 2024 | 6.80 | -0.08 | -1.16% | 6.85 | 6.90 | 6.59 | 58,586 |
| Feb 21 2024 | 6.88 | -0.02 | -0.29% | 6.89 | 6.95 | 6.80 | 28,746 |
| Feb 20 2024 | 6.90 | 0.10 | 1.47% | 6.75 | 6.90 | 6.75 | 28,337 |
