Quantcast
GLAD

Historical Stock Prices

$8.87
*  
0.02
0.23%
Get GLAD Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading GLAD now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 8.92 8.96 8.82 8.87 100,490
02/15/2018 8.89 8.94 8.79 8.85 107,975
02/14/2018 8.89 8.9599 8.85 8.89 159,722
02/13/2018 8.99 9.04 8.88 8.9 145,529
02/12/2018 9.05 9.07 8.91 8.98 164,398
02/09/2018 9.15 9.17 8.9 9.05 160,064
02/08/2018 9.03 9.16 8.97 9.01 139,748
02/07/2018 8.75 9.2 8.517 9.01 332,423
02/06/2018 8.21 8.595 8.21 8.41 301,991
02/05/2018 9.03 9.08 7.8 8.53 856,493
02/02/2018 9.17 9.2 9.03 9.09 156,828
02/01/2018 9.12 9.2402 9.1 9.2 126,260
01/31/2018 9.28 9.35 9.12 9.12 149,526
01/30/2018 9.33 9.39 9.18 9.2 199,812
01/29/2018 9.32 9.37 9.29 9.33 138,439
01/26/2018 9.28 9.35 9.28 9.3 83,880
01/25/2018 9.41 9.41 9.3 9.3 95,602
01/24/2018 9.38 9.41 9.3004 9.38 80,730
01/23/2018 9.4 9.445 9.32 9.38 91,730
01/22/2018 9.25 9.469 9.25 9.41 130,603
01/19/2018 9.3 9.38 9.23 9.28 133,391
01/18/2018 9.5 9.5 9.36 9.4 89,060
01/17/2018 9.44 9.5 9.3901 9.49 102,727
01/16/2018 9.42 9.5 9.36 9.39 152,443
01/12/2018 9.32 9.44 9.32 9.42 177,591
01/11/2018 9.34 9.34 9.28 9.31 88,486
01/10/2018 9.31 9.4 9.25 9.29 117,204
01/09/2018 9.37 9.43 9.26 9.29 121,490
01/08/2018 9.25 9.38 9.22 9.34 157,250
01/05/2018 9.32 9.32 9.21 9.25 114,558
01/04/2018 9.38 9.4 9.2 9.26 184,982
01/03/2018 9.29 9.44 9.21 9.38 233,225
01/02/2018 9.21 9.29 9.1348 9.27 175,331
12/29/2017 9.33 9.39 9.17 9.21 262,079
12/28/2017 9.31 9.4 9.26 9.32 98,265
12/27/2017 9.19 9.44 9.19 9.33 170,857
12/26/2017 8.95 9.33 8.95 9.21 184,191
12/22/2017 9.24 9.3 9.1 9.17 240,492
12/21/2017 9.34 9.43 9.22 9.23 134,043
12/20/2017 9.4 9.46 9.25 9.29 165,052
12/19/2017 9.57 9.63 9.33 9.35 210,774
12/18/2017 9.16 9.82 9.16 9.54 432,057
12/15/2017 9.24 9.4502 9.19 9.2 1,757,765
12/14/2017 9.59 9.69 9.16 9.24 469,020
12/13/2017 9.72 9.7494 9.56 9.57 200,618
12/12/2017 9.75 9.82 9.72 9.72 147,685
12/11/2017 9.92 9.92 9.72 9.74 171,346
12/08/2017 9.75 9.9 9.7216 9.9 86,070
12/07/2017 9.78 9.78 9.72 9.73 64,541
12/06/2017 9.73 9.87 9.72 9.79 95,354
12/05/2017 9.72 9.75 9.7 9.71 80,224
12/04/2017 9.78 9.78 9.7 9.71 150,351
12/01/2017 9.77 9.8 9.71 9.75 143,164
11/30/2017 9.8 9.87 9.75 9.75 115,449
11/29/2017 9.85 9.88 9.83 9.85 104,601
11/28/2017 9.8 9.84 9.7804 9.82 107,930
11/27/2017 9.8 9.83 9.75 9.76 98,230
11/24/2017 9.84 9.84 9.74 9.8 51,628
11/22/2017 9.8 9.84 9.71 9.83 86,200
11/21/2017 9.79 9.89 9.79 9.8 117,228
11/20/2017 9.83 9.84 9.72 9.76 126,529
11/17/2017 9.79 9.83 9.76 9.78 102,116
11/16/2017 9.78 9.87 9.71 9.85 151,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio