GLADL (GLADL) Historical Stock Data
25.00 ↑0.00 (0.00%)
As of October 18, 2021, 3:52pm EST.
Historical Data
In the past 30 trading days, GLADL is down -0.04% a day on average. There have been 23 days where GLADL closed green and 7 days where GLADL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 25.39 | 25.00 | ↓$0.39 (-1.54%) | 24.99 | 25.39 | 3.41K |
| 2021-10-28 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 341 |
| 2021-10-27 | 24.99 | 25.00 | ↑$0.01 (0.04%) | 24.99 | 25.00 | 200 |
| 2021-10-26 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 25.00 | 1.30K |
| 2021-10-25 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.99 | 2.71K |
| 2021-10-22 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 100 |
| 2021-10-21 | 24.98 | 25.00 | ↑$0.02 (0.08%) | 24.97 | 25.00 | 2.22K |
| 2021-10-20 | 25.02 | 25.00 | ↓$0.02 (-0.08%) | 25.00 | 25.02 | 1.40K |
| 2021-10-19 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.97 | 25.00 | 1.06K |
| 2021-10-18 | 25.02 | 24.96 | ↓$0.06 (-0.24%) | 24.96 | 25.02 | 1.28K |
| 2021-10-15 | 25.02 | 24.99 | ↓$0.03 (-0.12%) | 24.99 | 25.03 | 0.99K |
| 2021-10-14 | 25.10 | 25.07 | ↓$0.03 (-0.12%) | 24.96 | 25.10 | 6.32K |
| 2021-10-13 | 25.30 | 25.32 | ↑$0.02 (0.08%) | 25.29 | 25.32 | 1.10K |
| 2021-10-12 | 25.30 | 25.34 | ↑$0.04 (0.16%) | 25.28 | 25.34 | 2.70K |
| 2021-10-11 | 25.29 | 25.30 | ↑$0.01 (0.04%) | 25.29 | 25.30 | 800 |
| 2021-10-08 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.32 | 25.33 | 504 |
| 2021-10-06 | 25.31 | 25.33 | ↑$0.02 (0.07%) | 25.31 | 25.33 | 1.24K |
| 2021-10-05 | 25.28 | 25.30 | ↑$0.02 (0.09%) | 25.28 | 25.30 | 1.24K |
| 2021-10-04 | 25.28 | 25.33 | ↑$0.05 (0.20%) | 25.28 | 25.33 | 2.14K |
| 2021-10-01 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.28 | 25.28 | 1.98K |
| 2021-09-30 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.28 | 25.31 | 605 |
| 2021-09-29 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.29 | 25.35 | 357 |
| 2021-09-28 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.39 | 200 |
| 2021-09-27 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.39 | 1.06K |
| 2021-09-24 | 25.37 | 25.39 | ↑$0.02 (0.06%) | 25.35 | 25.47 | 4.17K |
| 2021-09-23 | 25.27 | 25.33 | ↑$0.06 (0.24%) | 25.27 | 25.33 | 466 |
| 2021-09-22 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.28 | 25.28 | 300 |
| 2021-09-21 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.27 | 25.27 | 60 |
| 2021-09-20 | 25.33 | 25.27 | ↓$0.06 (-0.24%) | 25.27 | 25.33 | 1.10K |
| 2021-09-17 | 25.36 | 25.34 | ↓$0.02 (-0.08%) | 25.34 | 25.36 | 2.41K |
Create an account or log in to view more rows.
$GLADL I think I like this stock more everyday
$GLADL Shorts talk the talk but cant walk the walk
$GLADL bear trap?
$GLADL when this finally break out we could see huge upside
$GLADL Holding Strong since January ??????????
$GLADL Up! Up! Up! Up! Up! Up! Up!
$GLADL Buying more
$GLADL who here can't stand the CEO?
$GLADL looks like a loading
$GLADL Stair stepping nicely