Quantcast
GLAD

Historical Stock Prices

$9.17
*  
0.06
0.66%
Get GLAD Alerts
*Delayed - data as of Nov. 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 9.16 9.29 9.12 9.17 191,254
11/15/2018 9.21 9.29 9.04 9.11 239,460
11/14/2018 9.3 9.3 9.17 9.23 93,488
11/13/2018 9.22 9.29 9.19 9.28 92,798
11/12/2018 9.25 9.33 9.19 9.21 136,888
11/09/2018 9.22 9.3054 9.11 9.25 115,113
11/08/2018 9.27 9.35 9.22 9.22 135,635
11/07/2018 9.33 9.3646 9.23 9.3 137,096
11/06/2018 9.22 9.37 9.22 9.32 213,082
11/05/2018 9.2 9.44 9.2 9.33 141,084
11/02/2018 9.41 9.5 9.2 9.2 138,811
11/01/2018 9.34 9.47 9.32 9.42 99,330
10/31/2018 9.22 9.38 9.1941 9.28 129,863
10/30/2018 9.11 9.22 9.09 9.15 79,419
10/29/2018 8.97 9.189 8.97 9.08 137,235
10/26/2018 9.09 9.09 8.95 8.97 87,595
10/25/2018 9 9.19 8.935 9.09 141,174
10/24/2018 8.96 9.02 8.89 8.9 77,846
10/23/2018 8.96 9 8.75 8.94 241,400
10/22/2018 9.33 9.35 9.0419 9.11 178,481
10/19/2018 9.36 9.39 9.2731 9.33 109,397
10/18/2018 9.38 9.4199 9.31 9.33 99,365
10/17/2018 9.5 9.5144 9.4 9.44 119,171
10/16/2018 9.42 9.5 9.38 9.5 132,123
10/15/2018 9.32 9.41 9.3 9.41 75,921
10/12/2018 9.31 9.4 9.29 9.3 76,975
10/11/2018 9.37 9.45 9.28 9.28 257,065
10/10/2018 9.57 9.6 9.438 9.46 100,144
10/09/2018 9.37 9.57 9.37 9.57 89,485
10/08/2018 9.45 9.49 9.31 9.42 119,975
10/05/2018 9.55 9.55 9.45 9.47 70,041
10/04/2018 9.61 9.61 9.53 9.55 94,810
10/03/2018 9.65 9.65 9.5608 9.6 62,473
10/02/2018 9.57 9.59 9.53 9.58 48,648
10/01/2018 9.5 9.59 9.5 9.57 86,418
09/28/2018 9.53 9.65 9.5 9.5 150,523
09/27/2018 9.53 9.64 9.53 9.63 64,033
09/26/2018 9.6 9.63 9.54 9.55 84,387
09/25/2018 9.58 9.63 9.58 9.6 60,782
09/24/2018 9.59 9.66 9.58 9.62 82,074
09/21/2018 9.56 9.6 9.55 9.57 91,303
09/20/2018 9.58 9.6 9.55 9.59 92,404
09/19/2018 9.66 9.66 9.54 9.55 172,602
09/18/2018 9.72 9.75 9.64 9.66 110,332
09/17/2018 9.76 9.84 9.76 9.79 134,896
09/14/2018 9.82 9.85 9.73 9.75 119,258
09/13/2018 9.74 9.87 9.7001 9.82 127,384
09/12/2018 9.69 9.735 9.6834 9.71 68,120
09/11/2018 9.7 9.79 9.68 9.69 128,645
09/10/2018 9.72 9.78 9.68 9.73 137,628
09/07/2018 9.77 9.775 9.68 9.7 88,189
09/06/2018 9.82 9.86 9.73 9.75 86,195
09/05/2018 9.86 9.86 9.75 9.79 109,737
09/04/2018 9.76 9.86 9.74 9.86 157,022
08/31/2018 9.78 9.84 9.73 9.73 81,276
08/30/2018 9.76 9.81 9.74 9.75 122,064
08/29/2018 9.71 9.79 9.71 9.77 88,261
08/28/2018 9.72 9.74 9.69 9.7 121,368
08/27/2018 9.71 9.71 9.67 9.71 92,174
08/24/2018 9.69 9.72 9.66 9.68 93,577
08/23/2018 9.69 9.7284 9.64 9.65 104,469
08/22/2018 9.7 9.73 9.68 9.69 111,831
08/21/2018 9.65 9.72 9.64 9.67 142,297
08/20/2018 9.7 9.74 9.64 9.65 137,728
08/17/2018 9.73 9.82 9.7 9.79 176,199
08/16/2018 9.74 9.77 9.71 9.73 101,946
*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