GLADD (GLADD) Historical Stock Data
Historical Data
In the past 30 trading days, GLADD is up 0.06% a day on average. There have been 23 days where GLADD closed green and 7 days where GLADD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-01-06 | 25.27 | 25.28 | ↑$0.01 (0.04%) | 25.27 | 25.49 | 10.60K |
| 2021-01-05 | 25.32 | 25.29 | ↓$0.03 (-0.12%) | 25.27 | 25.32 | 3K |
| 2021-01-04 | 25.32 | 25.34 | ↑$0.02 (0.08%) | 25.28 | 25.35 | 4.20K |
| 2020-12-31 | 25.27 | 25.35 | ↑$0.08 (0.32%) | 25.27 | 25.35 | 0.90K |
| 2020-12-30 | 25.27 | 25.34 | ↑$0.07 (0.28%) | 25.27 | 25.34 | 1K |
| 2020-12-29 | 25.27 | 25.28 | ↑$0.01 (0.04%) | 25.27 | 25.28 | 1.50K |
| 2020-12-28 | 25.35 | 25.29 | ↓$0.06 (-0.24%) | 25.27 | 25.35 | 1.70K |
| 2020-12-24 | 25.28 | 25.35 | ↑$0.07 (0.28%) | 25.28 | 25.37 | 4.30K |
| 2020-12-23 | 25.28 | 25.30 | ↑$0.02 (0.08%) | 25.28 | 25.35 | 4.90K |
| 2020-12-22 | 25.33 | 25.34 | ↑$0.01 (0.04%) | 25.28 | 25.40 | 22.30K |
| 2020-12-21 | 25.30 | 25.36 | ↑$0.06 (0.24%) | 25.30 | 25.40 | 11K |
| 2020-12-18 | 25.35 | 25.34 | ↓$0.01 (-0.04%) | 25.28 | 25.35 | 4.30K |
| 2020-12-17 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.30 | 25.40 | 22.20K |
| 2020-12-16 | 25.30 | 25.35 | ↑$0.05 (0.20%) | 25.28 | 25.35 | 5.10K |
| 2020-12-15 | 25.25 | 25.30 | ↑$0.05 (0.20%) | 25.24 | 25.45 | 249.60K |
| 2020-12-14 | 25.21 | 25.24 | ↑$0.03 (0.12%) | 25.21 | 25.34 | 13K |
| 2020-12-11 | 25.24 | 25.23 | ↓$0.01 (-0.04%) | 25.20 | 25.25 | 360K |
| 2020-12-10 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.34 | 4.50K |
| 2020-12-09 | 25.21 | 25.26 | ↑$0.05 (0.20%) | 25.21 | 25.28 | 9.80K |
| 2020-12-08 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.25 | 25.36 | 8.30K |
| 2020-12-07 | 25.34 | 25.33 | ↓$0.01 (-0.04%) | 25.11 | 25.40 | 10.50K |
| 2020-12-04 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 800 |
| 2020-12-03 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 0 |
| 2020-12-02 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 1.10K |
| 2020-12-01 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 600 |
| 2020-11-30 | 25.41 | 25.55 | ↑$0.14 (0.55%) | 25.40 | 25.55 | 1.90K |
| 2020-11-27 | 25.37 | 25.44 | ↑$0.07 (0.28%) | 25.37 | 25.44 | 4.10K |
| 2020-11-25 | 25.34 | 25.39 | ↑$0.05 (0.20%) | 25.34 | 25.39 | 1K |
| 2020-11-24 | 25.55 | 25.51 | ↓$0.04 (-0.16%) | 25.32 | 25.55 | 6K |
| 2020-11-23 | 25.70 | 25.53 | ↓$0.17 (-0.66%) | 25.53 | 25.70 | 1.10K |
Create an account or log in to view more rows.
$GLADD wow! I sold too early
$GLADD BUY BUY BUY BUY
$GLADD bounce back baby
$GLADD How can this stock move so little? Damn
$GLADD headed back to all time highs shortly
$GLADD tomorrow will be an explosion day
I believe it!
$GLADD check out the one month chart.
Perfect bull flag.
$GLADD what happen
$GLADD Same thing
different day
$GLADD to the moon!!! lfG