Home > Quotes > GLAD > Historical Prices
GLAD

Historical Stock Prices

$8.74
*  
0.01
  negative  
0.11%
Get GLAD Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 8.74 8.78 8.6999 8.74 84,948
05/16/2013 8.75 8.83 8.69 8.73 102,837
05/15/2013 8.85 8.85 8.79 8.82 98,095
05/14/2013 8.8 8.8699 8.78 8.83 72,806
05/13/2013 8.84 8.9199 8.79 8.81 83,028
05/10/2013 8.86 8.91 8.8 8.88 59,217
05/09/2013 8.84 8.86 8.8 8.82 78,757
05/08/2013 8.82 8.84 8.7701 8.83 85,320
05/07/2013 8.79 8.84 8.68 8.82 196,026
05/06/2013 9.01 9.06 8.741 8.8 185,704
05/03/2013 8.92 9.07 8.6 8.98 193,844
05/02/2013 8.85 9.04 8.77 8.83 284,907
05/01/2013 9.45 9.45 8.91 8.91 231,403
04/30/2013 9.44 9.44 9.25 9.27 90,516
04/29/2013 9.28 9.4 9.26 9.4 68,183
04/26/2013 9.3 9.32 9.18 9.28 76,343
04/25/2013 9.31 9.35 9.25 9.3 70,750
04/24/2013 9.31 9.32 9.16 9.26 37,650
04/23/2013 9.22 9.3 9.14 9.3 89,909
04/22/2013 9.07 9.21 8.96 9.18 83,087
04/19/2013 8.95 9.06 8.88 9.06 66,355
04/18/2013 9.03 9.03 8.8 8.94 98,347
04/17/2013 9.05 9.11 8.97 9.06 110,359
04/16/2013 9.09 9.19 8.95 9.16 93,781
04/15/2013 9.23 9.23 8.9 9.05 131,902
04/12/2013 9.2 9.28 9.16 9.19 61,400
04/11/2013 9.25 9.27 9.15 9.23 73,402
04/10/2013 9.23 9.35 9.22 9.27 84,842
04/09/2013 9.25 9.3 9.2 9.2 168,664
04/08/2013 9.25 9.2699 9.1 9.25 100,670
04/05/2013 9.11 9.27 9.0701 9.25 74,551
04/04/2013 9.14 9.29 9.14 9.2 69,541
04/03/2013 9.3 9.35 9.09 9.1 88,818
04/02/2013 9.32 9.36 9.25 9.3 133,700
04/01/2013 9.22 9.35 9.2 9.25 132,156
03/28/2013 9.19 9.29 9.1001 9.2 139,741
03/27/2013 9.09 9.16 9.06 9.15 42,362
03/26/2013 9.24 9.24 9.06 9.09 39,476
03/25/2013 9.2 9.27 9.11 9.17 50,742
03/22/2013 9.1 9.16 9.04 9.14 51,543
03/21/2013 8.84 9.129 8.84 9.08 82,262
03/20/2013 9.04 9.14 8.88 8.9 159,352
03/19/2013 9.35 9.45 8.95 9.02 182,014
03/18/2013 9.37 9.45 9.25 9.36 48,744
03/15/2013 9.4 9.46 9.25 9.46 176,662
03/14/2013 9.24 9.45 9.1 9.41 122,696
03/13/2013 9.18 9.36 9.051 9.3 52,486
03/12/2013 9.29 9.38 9.23 9.26 132,268
03/11/2013 9.23 9.2999 9.2 9.27 94,203
03/08/2013 9.25 9.29 9.19 9.26 79,224
03/07/2013 9.17 9.22 9.12 9.22 45,098
03/06/2013 9.24 9.24 9.143 9.2 52,842
03/05/2013 9.17 9.22 9.08 9.18 82,859
03/04/2013 9.11 9.17 9.011 9.11 112,353
03/01/2013 9.06 9.14 8.99 9.08 83,959
02/28/2013 9.09 9.14 8.9707 9.1 63,144
02/27/2013 8.97 9.12 8.95 9.07 64,500
02/26/2013 8.97 9.11 8.96 9.05 31,330
02/25/2013 9.13 9.18 8.95 8.95 124,702
02/22/2013 9.08 9.14 8.97 9.1 52,853
02/21/2013 9.01 9.06 8.95 9.01 108,396
02/20/2013 9.18 9.2 9.06 9.06 109,138
02/19/2013 9.2 9.21 9.05 9.17 134,018
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.