Gladstone Acquisition Corp (GLEE) Historical Stock Data
10.41 ↑0.00 (0.00%)
As of September 23, 2022, 2:17pm EST.
Historical Data
In the past 30 trading days, GLEE is up 0.07% a day on average. There have been 27 days where Gladstone Acquisition Corp closed green and 3 days where GLEE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-12-16 | 10.27 | 10.41 | ↑$0.14 (1.32%) | 10.27 | 10.41 | 5.67K |
2022-12-02 | 10.22 | 10.22 | ↑$0.00 (0.00%) | 10.22 | 10.25 | 1.25K |
2022-10-14 | 10.16 | 10.17 | ↑$0.01 (0.10%) | 10.16 | 10.18 | 6.75K |
2022-10-13 | 10.17 | 10.16 | ↓$0.01 (-0.10%) | 10.16 | 10.17 | 5.22K |
2022-10-12 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.17 | 10.17 | 64 |
2022-10-11 | 10.16 | 10.17 | ↑$0.01 (0.10%) | 10.16 | 10.17 | 12.33K |
2022-10-10 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 4.14K |
2022-10-07 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 8 |
2022-10-06 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 100 |
2022-10-05 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 90 |
2022-10-04 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 1.20K |
2022-09-26 | 10.16 | 10.17 | ↑$0.00 (0.05%) | 10.16 | 10.17 | 4.10K |
2022-09-23 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.16 | 10.18 | 98.35K |
2022-09-22 | 10.16 | 10.17 | ↑$0.02 (0.15%) | 10.16 | 10.17 | 23.10K |
2022-09-21 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.18 | 2.22K |
2022-09-19 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.15 | 12 |
2022-09-16 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.15 | 13.66K |
2022-09-15 | 10.14 | 10.14 | ↑$0.00 (0.00%) | 10.14 | 10.14 | 1 |
2022-09-14 | 10.14 | 10.14 | ↑$0.01 (0.05%) | 10.14 | 10.14 | 11.44K |
2022-09-13 | 10.14 | 10.14 | ↑$0.00 (0.00%) | 10.13 | 10.14 | 161 |
2022-09-12 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.17 | 6 |
2022-09-07 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 10.10 | 10.12 | 52 |
2022-09-02 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 10.10 | 10.12 | 3.29K |
2022-09-01 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 462 |
2022-08-30 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 5K |
2022-08-29 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 4 |
2022-08-26 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.12 | 10.13 | 2.90K |
2022-08-25 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 3.03K |
2022-08-23 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.13 | 1 |
2022-08-22 | 10.13 | 10.13 | ↓$0.00 (0.00%) | 10.13 | 10.15 | 16.04K |
Create an account or log in to view more rows.
$GLEE wow! I sold too early
$GLEE cup and handle forming
$GLEE soon
$GLEE i like the stock
$GLEE It's happening!
$GLEE nice
$GLEE Good morning gang!
$GLEE buy the fear
$GLEE we want higher!!!
$GLEE watch this fly!!!!