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