ETR:GLAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.61	13.62	13.61	13.62	13.62	0.52%	-
Sep 21, 2026	13.48	13.55	13.48	13.55	13.55	1.26%	-
Sep 18, 2026	13.46	13.46	13.38	13.38	13.38	-0.36%	-
Sep 17, 2026	13.39	13.43	13.39	13.43	13.43	0.69%	-
Sep 16, 2026	13.32	13.34	13.32	13.34	13.34	0.50%	-
Sep 15, 2026	13.29	13.31	13.27	13.27	13.27	-0.33%	-
Sep 14, 2026	13.30	13.31	13.30	13.31	13.31	-0.22%	-
Sep 11, 2026	13.27	13.34	13.27	13.34	13.34	0.92%	-
Sep 10, 2026	13.31	13.31	13.22	13.22	13.22	-0.38%	-
Sep 9, 2026	13.35	13.35	13.27	13.27	13.27	-0.88%	-
Sep 8, 2026	13.40	13.40	13.39	13.39	13.39	-0.06%	-
Sep 7, 2026	13.44	13.44	13.40	13.40	13.40	-0.12%	-
Sep 4, 2026	13.44	13.46	13.41	13.41	13.41	-0.30%	-
Sep 3, 2026	13.33	13.45	13.33	13.45	13.45	0.78%	-
Sep 2, 2026	13.30	13.35	13.26	13.35	13.35	0.24%	5
Sep 1, 2026	13.37	13.37	13.29	13.32	13.32	-0.06%	3
Aug 31, 2026	13.42	13.42	13.33	13.33	13.33	-1.05%	1
Aug 28, 2026	13.39	13.47	13.38	13.47	13.47	0.90%	5
Aug 27, 2026	13.36	13.36	13.35	13.35	13.35	0.27%	73
Aug 26, 2026	13.29	13.31	13.29	13.31	13.31	0.24%	-
Aug 25, 2026	13.30	13.31	13.28	13.28	13.28	0.24%	-
Aug 24, 2026	13.24	13.25	13.24	13.25	13.25	-0.11%	-
Aug 21, 2026	13.20	13.26	13.20	13.26	13.26	0.12%	-
Aug 20, 2026	13.28	13.28	13.25	13.25	13.25	-0.53%	-
Aug 19, 2026	13.32	13.32	13.32	13.32	13.32	-0.25%	-
Aug 18, 2026	13.41	13.41	13.35	13.35	13.35	-1.01%	-
Aug 17, 2026	13.50	13.50	13.49	13.49	13.49	0.03%	-
Aug 14, 2026	13.55	13.55	13.48	13.48	13.48	-0.43%	-
Aug 13, 2026	13.52	13.54	13.52	13.54	13.54	0.43%	2
Aug 12, 2026	13.47	13.48	13.47	13.48	13.48	0.01%	-
Aug 11, 2026	13.51	13.51	13.48	13.48	13.48	-0.04%	1
Aug 10, 2026	13.48	13.49	13.48	13.49	13.49	0.07%	-
Aug 7, 2026	13.43	13.48	13.43	13.48	13.48	0.22%	-
Aug 6, 2026	13.43	13.45	13.42	13.45	13.45	-0.12%	-
Aug 5, 2026	13.50	13.50	13.46	13.46	13.46	0.42%	-
Aug 4, 2026	13.29	13.41	13.29	13.41	13.41	1.45%	-
Aug 3, 2026	13.14	13.21	13.14	13.21	13.21	1.49%	-
Jul 31, 2026	13.08	13.13	13.02	13.02	13.02	0.53%	-
Jul 30, 2026	12.92	12.95	12.92	12.95	12.95	-0.55%	-
Jul 29, 2026	13.13	13.15	13.02	13.02	13.02	-0.72%	-
Jul 28, 2026	13.09	13.12	13.09	13.12	13.12	0.14%	-
Jul 27, 2026	13.21	13.24	13.10	13.10	13.10	-0.49%	5
Jul 24, 2026	13.08	13.16	13.08	13.16	13.16	0.84%	-
Jul 23, 2026	13.17	13.19	13.05	13.05	13.05	-1.40%	-
Jul 22, 2026	13.17	13.24	13.17	13.24	13.24	0.33%	-
Jul 21, 2026	13.14	13.20	13.13	13.20	13.20	0.47%	-
Jul 20, 2026	13.08	13.14	13.08	13.13	13.13	0.26%	3
Jul 17, 2026	13.06	13.10	13.06	13.10	13.10	-0.95%	-
Jul 16, 2026	13.21	13.23	13.19	13.23	13.23	-0.02%	-
Jul 15, 2026	13.25	13.25	13.23	13.23	13.23	0.03%	-