Glassbridge Enterprises Inc (OP: GLAE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 04, 2022 | 7.520 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 7.520 | 0 | -16.27(-68.39%) | |||
| Mar 22, 2022 | 23.79 | 0 | +0.01(+0.04%) | |||
| Mar 11, 2022 | 6.500 | 23.77 | 6.500 | 23.78 | 11 | +19.77(+493.02%) |
| Feb 07, 2022 | 23.96 | 23.96 | 23.96 | 4.010 | 1 | +0.16(+4.29%) |
| Feb 01, 2022 | 3.845 | 0 | +0.18(+4.77%) | |||
| Dec 29, 2021 | 3.670 | 0 | +0.01(+0.27%) | |||
| Dec 27, 2021 | 3.660 | 3.660 | 3.660 | 0 | +0.01(+0.27%) | |
| Dec 23, 2021 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | -1.50(-29.13%) |
| Dec 14, 2021 | 5.150 | 5.150 | 5.150 | 0 | +1.82(+54.65%) | |
| Dec 13, 2021 | 3.330 | 3.330 | 3.330 | 3.330 | 1 | +0.83(+33.20%) |
| Dec 01, 2021 | 3.250 | 3.250 | 3.250 | 2.500 | 100 | -47.50(-95.00%) |
| Nov 26, 2021 | 2.100 | 50.00 | 50.00 | 50.00 | 0 | +49.00(+4900.00%) |
| Nov 09, 2021 | 1.000 | 1.000 | 1.000 | 0 | +0.79(+376.19%) | |
| Nov 05, 2021 | 75.00 | 85.00 | 75.00 | 0.2100 | 5 | -68.79(-99.70%) |
| Sep 17, 2021 | 69.00 | 69.00 | 69.00 | 0 | -4.00(-5.48%) | |
| Sep 16, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 301 | -14.99(-17.04%) |
| Sep 08, 2021 | 87.99 | 87.99 | 87.99 | 0 | -0.01(-0.01%) | |
| Sep 01, 2021 | 88.00 | 88.00 | 88.00 | 0 | +0.00(+0.00%) | |
| Aug 27, 2021 | 88.00 | 88.00 | 88.00 | 0 | +0.00(+0.00%) | |
| Aug 26, 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 2 | +0.00(+0.00%) |
| Aug 20, 2021 | 88.00 | 88.00 | 88.00 | 0 | -37.00(-29.60%) | |
| Aug 16, 2021 | 125.00 | 125.00 | 125.00 | 0 | +45.00(+56.25%) | |
| Aug 13, 2021 | 80.05 | 125.00 | 80.00 | 80.00 | 100 | -45.00(-36.00%) |
| Aug 11, 2021 | 73.00 | 125.00 | 73.00 | 125.00 | 6 | +48.00(+62.34%) |
| Aug 10, 2021 | 77.00 | 110.00 | 77.00 | 77.00 | 40 | +2.00(+2.67%) |
| Aug 05, 2021 | 125.00 | 125.00 | 125.00 | 75.00 | 2 | +2.00(+2.74%) |
| Aug 03, 2021 | 73.00 | 73.00 | 73.00 | 0 | -25.00(-25.51%) | |
| Jul 30, 2021 | 73.33 | 73.33 | 73.33 | 98.00 | 12 | -1.00(-1.01%) |
| Jul 27, 2021 | 99.00 | 99.00 | 99.00 | 0 | +0.00(+0.00%) | |
| Jul 15, 2021 | 99.00 | 99.00 | 99.00 | 0 | +0.00(+0.00%) | |
| Jul 14, 2021 | 99.00 | 99.00 | 99.00 | 99.00 | 124 | -26.00(-20.80%) |
| Jul 06, 2021 | 125.00 | 125.00 | 125.00 | 0 | +26.00(+26.26%) | |
| Jul 02, 2021 | 99.00 | 99.00 | 99.00 | 99.00 | 100 | +15.00(+17.86%) |
| Jun 29, 2021 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) | |
| Jun 28, 2021 | 99.00 | 99.00 | 84.00 | 84.00 | 478 | -15.00(-15.15%) |
| Jun 25, 2021 | 99.00 | 99.00 | 99.00 | 99.00 | 100 | +0.00(+0.00%) |
| Jun 24, 2021 | 99.00 | 99.00 | 99.00 | 99.00 | 2 | +15.00(+17.86%) |
| Jun 23, 2021 | 79.00 | 84.00 | 78.80 | 84.00 | 461 | -91.00(-52.00%) |
| Jun 18, 2021 | 75.00 | 93.00 | 74.00 | 175.00 | 418 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.