Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 21.22 | -0.02 | -0.09% | 21.24 | 21.29 | 21.0501 | 81,441 |
| Apr 24 2024 | 21.24 | -0.05 | -0.23% | 21.23 | 21.33 | 21.18 | 98,607 |
| Apr 23 2024 | 21.29 | 0.08 | 0.38% | 21.27 | 21.40 | 21.21 | 110,233 |
| Apr 22 2024 | 21.21 | 0.16 | 0.76% | 21.13 | 21.25 | 20.92 | 132,086 |
| Apr 19 2024 | 21.05 | 0.38 | 1.84% | 20.61 | 21.05 | 20.60 | 134,419 |
| Apr 18 2024 | 20.67 | 0.05 | 0.24% | 20.50 | 20.70 | 20.33 | 131,566 |
| Apr 17 2024 | 20.62 | 0.16 | 0.78% | 20.45 | 20.73 | 20.45 | 214,604 |
| Apr 16 2024 | 20.46 | 0.06 | 0.29% | 20.44 | 20.5539 | 20.30 | 104,640 |
| Apr 15 2024 | 20.40 | 0.09 | 0.44% | 20.32 | 20.60 | 20.31 | 156,974 |
| Apr 12 2024 | 20.31 | -0.35 | -1.69% | 20.73 | 20.89 | 20.25 | 125,087 |
| Apr 11 2024 | 20.66 | 0.06 | 0.29% | 20.71 | 20.71 | 20.37 | 125,923 |
| Apr 10 2024 | 20.60 | 0.16 | 0.78% | 20.29 | 20.60 | 20.21 | 182,349 |
| Apr 09 2024 | 20.44 | 0.32 | 1.59% | 20.03 | 20.44 | 20.01 | 126,158 |
| Apr 08 2024 | 20.12 | 0.26 | 1.31% | 19.86 | 20.20 | 19.82 | 301,789 |
| Apr 05 2024 | 19.86 | 0.26 | 1.33% | 19.50 | 19.92 | 19.20 | 317,688 |
| Apr 04 2024 | 19.60 | -0.24 | -1.21% | 19.92 | 20.02 | 19.52 | 327,157 |
| Apr 03 2024 | 19.84 | -0.32 | -1.59% | 20.08 | 20.12 | 19.82 | 453,074 |
| Apr 02 2024 | 20.16 | -0.98 | -4.64% | 20.82 | 20.98 | 20.08 | 563,229 |
| Apr 01 2024 | 21.14 | -0.32 | -1.49% | 21.46 | 21.46 | 21.11 | 120,544 |
| Mar 28 2024 | 21.46 | 0.28 | 1.32% | 21.18 | 21.47 | 21.18 | 122,794 |
| Mar 27 2024 | 21.18 | 0.32 | 1.53% | 20.96 | 21.181 | 20.90 | 112,637 |
| Mar 26 2024 | 20.86 | 0.00 | 0.00% | 20.88 | 20.96 | 20.84 | 65,944 |
| Mar 25 2024 | 20.86 | 0.16 | 0.77% | 20.72 | 21.00 | 20.72 | 77,058 |
| Mar 22 2024 | 20.70 | -0.18 | -0.86% | 20.82 | 20.88 | 20.70 | 96,539 |
| Mar 21 2024 | 20.88 | 0.06 | 0.29% | 20.80 | 20.98 | 20.80 | 78,635 |
| Mar 20 2024 | 20.82 | -0.10 | -0.48% | 20.80 | 20.85 | 20.59 | 117,246 |
| Mar 19 2024 | 20.92 | 0.08 | 0.38% | 20.86 | 21.0398 | 20.70 | 155,764 |
| Mar 18 2024 | 20.84 | 0.04 | 0.19% | 20.80 | 20.92 | 20.70 | 120,069 |
| Mar 15 2024 | 20.80 | 0.32 | 1.56% | 20.68 | 20.80 | 20.5854 | 171,348 |
| Mar 14 2024 | 20.48 | -0.48 | -2.29% | 20.98 | 20.98 | 20.48 | 127,515 |
| Mar 13 2024 | 20.96 | -0.02 | -0.10% | 21.05 | 21.19 | 20.93 | 130,909 |
| Mar 12 2024 | 20.98 | 0.16 | 0.77% | 20.90 | 21.02 | 20.8322 | 110,512 |
| Mar 11 2024 | 20.82 | 0.23 | 1.12% | 20.60 | 20.86 | 20.56 | 108,801 |
| Mar 08 2024 | 20.59 | 0.13 | 0.64% | 20.46 | 20.64 | 20.46 | 101,140 |
| Mar 07 2024 | 20.46 | 0.14 | 0.69% | 20.43 | 20.48 | 20.32 | 85,880 |
| Mar 06 2024 | 20.32 | 0.10 | 0.49% | 20.30 | 20.46 | 20.26 | 86,007 |
| Mar 05 2024 | 20.22 | -0.06 | -0.30% | 20.30 | 20.40 | 20.20 | 97,173 |
| Mar 04 2024 | 20.28 | -0.02 | -0.10% | 20.30 | 20.54 | 20.18 | 104,017 |
| Mar 01 2024 | 20.30 | -0.04 | -0.20% | 20.40 | 20.40 | 20.139 | 139,471 |
| Feb 29 2024 | 20.34 | 0.04 | 0.20% | 20.44 | 20.48 | 20.22 | 129,784 |
| Feb 28 2024 | 20.30 | -0.20 | -0.98% | 20.40 | 20.48 | 20.26 | 92,899 |
| Feb 27 2024 | 20.50 | 0.20 | 0.99% | 20.40 | 20.50 | 20.20 | 97,153 |
| Feb 26 2024 | 20.30 | 0.06 | 0.30% | 20.26 | 20.4128 | 20.18 | 100,095 |
| Feb 23 2024 | 20.24 | 0.00 | 0.00% | 20.20 | 20.36 | 20.16 | 108,942 |
| Feb 22 2024 | 20.24 | -0.10 | -0.49% | 20.40 | 20.44 | 20.14 | 150,595 |
| Feb 21 2024 | 20.34 | 0.04 | 0.20% | 20.32 | 20.40 | 20.1638 | 104,549 |
| Feb 20 2024 | 20.30 | -0.20 | -0.98% | 20.30 | 20.40 | 20.10 | 214,631 |
| Feb 16 2024 | 20.50 | -0.06 | -0.29% | 20.60 | 20.65 | 20.40 | 138,033 |
| Feb 15 2024 | 20.56 | 0.40 | 1.98% | 20.20 | 20.56 | 20.18 | 123,845 |
| Feb 14 2024 | 20.16 | 0.20 | 1.00% | 19.98 | 20.16 | 19.94 | 111,724 |
| Feb 13 2024 | 19.96 | -0.30 | -1.48% | 20.10 | 20.182 | 19.8198 | 195,032 |
| Feb 12 2024 | 20.26 | 0.26 | 1.30% | 19.98 | 20.28 | 19.94 | 122,885 |
| Feb 09 2024 | 20.00 | 0.18 | 0.91% | 19.94 | 20.02 | 19.83 | 130,353 |
| Feb 08 2024 | 19.82 | 0.24 | 1.23% | 19.70 | 19.82 | 19.5798 | 167,391 |
| Feb 07 2024 | 19.58 | -0.06 | -0.31% | 19.80 | 19.94 | 19.40 | 230,115 |
| Feb 06 2024 | 19.64 | -0.96 | -4.66% | 20.50 | 20.5684 | 19.56 | 437,152 |
| Feb 05 2024 | 20.60 | -0.32 | -1.53% | 20.98 | 20.98 | 20.40 | 164,838 |
| Feb 02 2024 | 20.92 | -0.16 | -0.76% | 21.04 | 21.11 | 20.85 | 148,360 |
| Feb 01 2024 | 21.08 | -0.12 | -0.57% | 21.24 | 21.30 | 20.68 | 219,087 |
| Jan 31 2024 | 21.20 | -0.46 | -2.12% | 21.72 | 21.7788 | 21.18 | 143,881 |
| Jan 30 2024 | 21.66 | 0.00 | 0.00% | 21.66 | 21.70 | 21.55 | 70,993 |
| Jan 29 2024 | 21.66 | 0.06 | 0.28% | 21.60 | 21.83 | 21.56 | 121,631 |
