GLAD(GLAD)
GLAD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $18.95 | $19.21 | $18.81 | $19.15 | 146,633 |
| 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 |
| 5/1/2026 | $18.98 | $19.32 | $18.82 | $19.26 | 192,400 |
| 4/30/2026 | $18.26 | $18.95 | $18.25 | $18.90 | 158,600 |
| 4/29/2026 | $18.55 | $18.63 | $18.29 | $18.41 | 154,525 |
| 4/28/2026 | $18.41 | $18.67 | $18.30 | $18.67 | 136,861 |
| 4/27/2026 | $18.29 | $18.50 | $18.06 | $18.41 | 209,500 |
| 4/24/2026 | $18.15 | $18.50 | $18.06 | $18.32 | 211,303 |
| 4/23/2026 | $18.95 | $18.97 | $18.26 | $18.32 | 341,900 |
| 4/22/2026 | $18.90 | $19.15 | $18.77 | $18.88 | 250,636 |
| 4/21/2026 | $19.18 | $19.28 | $18.74 | $18.74 | 153,840 |
| 4/20/2026 | $19.22 | $19.30 | $19.06 | $19.14 | 220,500 |
| 4/17/2026 | $19.05 | $19.43 | $18.95 | $19.22 | 201,205 |
| 4/16/2026 | $19.11 | $19.17 | $18.85 | $18.88 | 136,589 |
| 4/15/2026 | $18.65 | $19.15 | $18.64 | $19.11 | 195,803 |
| 4/14/2026 | $18.05 | $18.61 | $18.05 | $18.56 | 210,061 |
| 4/13/2026 | $17.59 | $18.05 | $17.43 | $18.05 | 159,210 |
| 4/10/2026 | $17.50 | $17.72 | $17.32 | $17.63 | 251,815 |
| 4/9/2026 | $18.34 | $18.42 | $17.31 | $17.44 | 547,389 |
| 4/8/2026 | $18.61 | $18.93 | $18.25 | $18.44 | 244,104 |
| 4/7/2026 | $18.21 | $18.52 | $18.20 | $18.36 | 176,289 |
| 4/6/2026 | $17.90 | $18.37 | $17.89 | $18.34 | 164,551 |
| 4/2/2026 | $17.32 | $17.95 | $17.25 | $17.90 | 226,595 |
| 4/1/2026 | $17.48 | $17.54 | $17.02 | $17.48 | 192,818 |
| 3/31/2026 | $17.38 | $17.49 | $17.15 | $17.35 | 194,632 |
| 3/30/2026 | $16.61 | $17.22 | $16.60 | $17.17 | 193,858 |
| 3/27/2026 | $17.03 | $17.13 | $16.54 | $16.55 | 279,437 |
| 3/26/2026 | $17.23 | $17.59 | $17.05 | $17.14 | 191,042 |
| 3/25/2026 | $17.24 | $17.59 | $17.19 | $17.37 | 188,797 |
| 3/24/2026 | $17.47 | $17.48 | $17.12 | $17.13 | 254,751 |
| 3/23/2026 | $17.42 | $17.85 | $16.82 | $17.65 | 396,809 |
| 3/20/2026 | $18.18 | $18.28 | $17.56 | $17.57 | 575,426 |
| 3/19/2026 | $18.00 | $18.24 | $17.88 | $18.11 | 327,900 |
| 3/18/2026 | $18.00 | $18.26 | $17.86 | $18.03 | 223,164 |
| 3/17/2026 | $17.85 | $18.29 | $17.85 | $18.03 | 283,745 |
| 3/16/2026 | $17.54 | $17.87 | $17.50 | $17.80 | 245,700 |
| 3/13/2026 | $17.74 | $17.90 | $17.50 | $17.51 | 311,553 |
| 3/12/2026 | $17.80 | $18.06 | $17.63 | $17.66 | 200,486 |
| 3/11/2026 | $18.06 | $18.34 | $17.87 | $17.99 | 152,224 |
| 3/10/2026 | $17.91 | $18.25 | $17.75 | $18.08 | 134,833 |
| 3/9/2026 | $18.00 | $18.00 | $17.52 | $17.91 | 246,300 |
| 3/6/2026 | $18.29 | $18.30 | $18.08 | $18.15 | 200,150 |
| 3/5/2026 | $18.69 | $18.94 | $18.33 | $18.34 | 236,730 |
| 3/4/2026 | $18.51 | $18.75 | $18.32 | $18.61 | 126,510 |
| 3/3/2026 | $18.25 | $18.62 | $18.11 | $18.52 | 185,800 |
| 3/2/2026 | $18.01 | $18.59 | $17.86 | $18.46 | 208,532 |
| 2/27/2026 | $18.55 | $18.70 | $18.13 | $18.20 | 298,400 |
| 2/26/2026 | $18.51 | $18.72 | $18.32 | $18.71 | 201,004 |
| 2/25/2026 | $18.18 | $18.52 | $17.94 | $18.49 | 198,112 |
| 2/24/2026 | $18.12 | $18.42 | $17.91 | $18.12 | 196,527 |
| 2/23/2026 | $18.36 | $18.50 | $18.10 | $18.10 | 183,900 |