GLAD(GLAD)
GLAD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $18.99 | $19.06 | $18.54 | $18.67 | 229,726 |
| 7/30/2026 | $18.90 | $18.98 | $18.59 | $18.86 | 186,700 |
| 7/29/2026 | $19.14 | $19.48 | $18.90 | $18.90 | 125,363 |
| 7/28/2026 | $19.21 | $19.42 | $19.10 | $19.32 | 127,000 |
| 7/27/2026 | $18.79 | $19.16 | $18.79 | $19.03 | 121,300 |
| 7/24/2026 | $18.88 | $18.95 | $18.68 | $18.79 | 158,800 |
| 7/23/2026 | $19.00 | $19.25 | $18.90 | $18.96 | 280,700 |
| 7/22/2026 | $19.42 | $19.53 | $19.10 | $19.13 | 144,324 |
| 7/21/2026 | $19.62 | $19.96 | $19.50 | $19.53 | 179,034 |
| 7/20/2026 | $19.94 | $19.94 | $19.39 | $19.66 | 223,224 |
| 7/17/2026 | $20.20 | $20.40 | $19.79 | $19.91 | 184,400 |
| 7/16/2026 | $19.93 | $20.25 | $19.80 | $20.20 | 118,932 |
| 7/15/2026 | $19.82 | $20.12 | $19.82 | $19.93 | 218,011 |
| 7/14/2026 | $19.77 | $19.89 | $19.50 | $19.80 | 156,805 |
| 7/13/2026 | $19.75 | $19.95 | $19.65 | $19.82 | 141,417 |
| 7/10/2026 | $19.46 | $19.99 | $19.46 | $19.75 | 175,094 |
| 7/9/2026 | $19.42 | $19.47 | $19.25 | $19.41 | 127,639 |
| 7/8/2026 | $19.22 | $19.52 | $19.11 | $19.40 | 130,900 |
| 7/7/2026 | $19.74 | $19.85 | $19.33 | $19.36 | 111,197 |
| 7/6/2026 | $19.78 | $19.90 | $19.60 | $19.70 | 148,914 |
| 7/2/2026 | $19.70 | $19.85 | $19.51 | $19.54 | 124,204 |
| 7/1/2026 | $19.50 | $19.85 | $19.50 | $19.70 | 186,535 |
| 6/30/2026 | $19.33 | $19.60 | $19.28 | $19.42 | 199,642 |
| 6/29/2026 | $19.10 | $19.50 | $19.01 | $19.45 | 215,756 |
| 6/26/2026 | $18.66 | $19.09 | $18.65 | $18.96 | 129,200 |
| 6/25/2026 | $18.56 | $18.80 | $18.51 | $18.74 | 159,200 |
| 6/24/2026 | $18.78 | $18.83 | $18.45 | $18.56 | 141,749 |
| 6/23/2026 | $18.44 | $18.85 | $18.28 | $18.78 | 152,434 |
| 6/22/2026 | $18.61 | $18.94 | $18.45 | $18.46 | 204,300 |
| 6/18/2026 | $18.86 | $18.97 | $18.51 | $18.69 | 303,800 |
| 6/17/2026 | $19.25 | $19.40 | $18.81 | $18.94 | 255,232 |
| 6/16/2026 | $19.15 | $19.41 | $19.15 | $19.28 | 180,091 |
| 6/15/2026 | $19.46 | $19.65 | $19.08 | $19.11 | 184,303 |
| 6/12/2026 | $19.59 | $19.63 | $19.36 | $19.39 | 154,228 |
| 6/11/2026 | $19.41 | $19.55 | $19.25 | $19.49 | 112,838 |
| 6/10/2026 | $19.16 | $19.65 | $19.13 | $19.46 | 161,404 |
| 6/9/2026 | $19.00 | $19.24 | $18.83 | $19.13 | 118,380 |
| 6/8/2026 | $19.16 | $19.23 | $18.84 | $18.95 | 174,507 |
| 6/5/2026 | $19.50 | $19.56 | $19.07 | $19.19 | 125,913 |
| 6/4/2026 | $19.00 | $19.57 | $19.00 | $19.55 | 130,000 |
| 6/3/2026 | $19.30 | $19.34 | $18.87 | $18.92 | 134,549 |
| 6/2/2026 | $19.31 | $19.58 | $19.31 | $19.47 | 110,557 |
| 6/1/2026 | $19.31 | $19.58 | $19.07 | $19.55 | 133,279 |
| 5/29/2026 | $19.35 | $19.57 | $19.21 | $19.37 | 215,100 |
| 5/28/2026 | $19.30 | $19.57 | $19.29 | $19.35 | 163,206 |
| 5/27/2026 | $19.08 | $19.50 | $19.04 | $19.35 | 186,680 |
| 5/26/2026 | $19.00 | $19.36 | $18.99 | $19.12 | 251,752 |
| 5/22/2026 | $19.21 | $19.25 | $18.83 | $18.95 | 198,600 |
| 5/21/2026 | $18.97 | $19.21 | $18.81 | $19.15 | 147,927 |
| 5/20/2026 | $18.86 | $19.01 | $18.64 | $18.92 | 136,783 |
| 5/19/2026 | $19.15 | $19.30 | $18.96 | $18.99 | 290,093 |
| 5/18/2026 | $19.21 | $19.29 | $18.81 | $19.14 | 185,431 |
| 5/15/2026 | $19.35 | $19.38 | $19.10 | $19.21 | 104,400 |
| 5/14/2026 | $19.27 | $19.54 | $19.22 | $19.35 | 125,843 |
| 5/13/2026 | $19.60 | $19.60 | $19.20 | $19.23 | 139,000 |
| 5/12/2026 | $19.50 | $19.63 | $19.14 | $19.63 | 149,283 |
| 5/11/2026 | $19.84 | $19.88 | $19.36 | $19.36 | 168,914 |
| 5/8/2026 | $20.00 | $20.05 | $19.61 | $19.97 | 149,721 |
| 5/7/2026 | $19.99 | $20.20 | $19.59 | $19.99 | 281,600 |
| 5/6/2026 | $19.61 | $19.67 | $19.12 | $19.21 | 246,130 |
| 5/5/2026 | $19.37 | $19.56 | $19.04 | $19.48 | 115,656 |
| 5/4/2026 | $19.14 | $19.46 | $19.14 | $19.36 | 157,452 |