GLAD

Historical Stock Prices

$8.71
*  
0.14
1.58%
Get GLAD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading GLAD now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 8.83 8.86 8.65 8.71 118,435
12/18/2014 8.41 8.85 8.3101 8.85 120,211
12/17/2014 8.33 8.46 8.26 8.3 159,039
12/16/2014 8.59 8.59 8.35 8.39 220,294
12/15/2014 8.52 8.64 8.5 8.59 77,274
12/12/2014 8.57 8.64 8.5 8.5 103,934
12/11/2014 8.7 8.7 8.55 8.65 109,469
12/10/2014 8.74 8.75 8.66 8.7 96,968
12/09/2014 8.51 8.73 8.51 8.72 92,487
12/08/2014 9.24 9.24 8.63 8.65 277,070
12/05/2014 9.23 9.25 9.14 9.25 103,789
12/04/2014 9.24 9.31 9.15 9.18 68,318
12/03/2014 9.35 9.37 9.25 9.25 84,395
12/02/2014 9.29 9.41 9.26 9.32 99,355
12/01/2014 9.22 9.34 9.18 9.25 102,038
11/28/2014 9.2 9.24 9.15 9.24 99,618
11/26/2014 9.24 9.27 9.2 9.2 76,389
11/25/2014 9.22 9.24 9.17 9.2 46,746
11/24/2014 9.2 9.24 9.19 9.2 52,596
11/21/2014 9.24 9.3 9.21 9.22 74,780
11/20/2014 9.12 9.24 9.12 9.18 46,565
11/19/2014 9.21 9.2499 9.14 9.17 91,078
11/18/2014 9.16 9.28 9.15 9.21 69,868
11/17/2014 9.28 9.28 9.14 9.16 85,471
11/14/2014 9.17 9.297 9.17 9.28 77,235
11/13/2014 9.11 9.22 9.08 9.2 83,364
11/12/2014 9.05 9.19 9.02 9.13 76,605
11/11/2014 9.26 9.26 9.12 9.17 78,428
11/10/2014 9.24 9.26 9.15 9.19 98,235
11/07/2014 9.14 9.24 9.11 9.22 47,742
11/06/2014 9.14 9.2387 9.1114 9.14 59,505
11/05/2014 9.1 9.19 9 9.11 54,631
11/04/2014 9.21 9.24 9.04 9.08 119,111
11/03/2014 9.21 9.21 9.16 9.19 73,715
10/31/2014 9.2 9.21 9.126 9.19 67,643
10/30/2014 9.12 9.18 9.1001 9.16 36,113
10/29/2014 9.23 9.33 9.15 9.17 88,579
10/28/2014 9.11 9.31 9.11 9.31 117,197
10/27/2014 9.04 9.17 8.97 9.14 107,285
10/24/2014 9 9.17 8.96 9.09 107,841
10/23/2014 9.04 9.21 8.96 8.98 108,143
10/22/2014 8.92 9.11 8.9 9.01 145,486
10/21/2014 8.7 8.99 8.54 8.92 203,400
10/20/2014 8.67 8.7 8.53 8.66 86,731
10/17/2014 8.43 8.7 8.43 8.68 116,994
10/16/2014 8.11 8.45 8.06 8.42 101,123
10/15/2014 8.3 8.32 8.02 8.2 350,845
10/14/2014 8.39 8.4635 8.3 8.3 113,574
10/13/2014 8.49 8.59 8.34 8.41 108,384
10/10/2014 8.57 8.65 8.43 8.44 95,316
10/09/2014 8.55 8.64 8.51 8.6 65,479
10/08/2014 8.54 8.6347 8.52 8.57 118,165
10/07/2014 8.67 8.68 8.55 8.56 100,869
10/06/2014 8.71 8.75 8.66 8.67 89,538
10/03/2014 8.72 8.83 8.65 8.67 83,031
10/02/2014 8.72 8.785 8.6601 8.75 74,527
10/01/2014 8.75 8.77 8.53 8.73 123,347
09/30/2014 8.94 9 8.76 8.77 294,984
09/29/2014 8.84 8.98 8.7101 8.94 207,732
09/26/2014 8.5 8.88 8.42 8.81 464,816
09/25/2014 8.32 8.39 8.2 8.24 107,817
09/24/2014 8.13 8.33 8.11 8.33 226,399
09/23/2014 8.2 8.27 8.11 8.19 287,115
09/22/2014 8.36 8.41 8.06 8.3 416,839
09/19/2014 8.91 8.93 8.11 8.46 851,807
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.

Research Brokers before you trade

Want to trade FX?