Glory Flame Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.44	0.50	0.42	0.50	0.50	-	39,250
Oct 5, 2026	0.44	0.50	0.42	0.50	0.50	-	39,250
Oct 2, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 30, 2026	0.52	0.52	0.44	0.50	0.50	-	4,750
Sep 29, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 28, 2026	0.50	0.50	0.50	0.50	0.50	-	1,750
Sep 25, 2026	0.44	0.50	0.44	0.50	0.50	-	5,000
Sep 24, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 23, 2026	0.44	0.52	0.44	0.50	0.50	4.17%	6,000
Sep 22, 2026	0.50	0.50	0.50	0.48	0.48	-	4,000
Sep 21, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	3,500
Sep 18, 2026	0.50	0.50	0.42	0.50	0.50	-	19,750
Sep 17, 2026	0.48	0.50	0.48	0.50	0.50	-7.41%	19,750
Sep 16, 2026	0.46	0.54	0.46	0.54	0.54	-	35,500
Sep 15, 2026	0.56	0.58	0.44	0.54	0.54	-	6,000
Sep 14, 2026	0.50	0.56	0.46	0.54	0.54	8.00%	26,250
Sep 11, 2026	0.64	0.64	0.50	0.50	0.50	4.17%	112,750
Sep 10, 2026	0.38	0.62	0.38	0.48	0.48	41.18%	446,000
Sep 9, 2026	0.38	0.38	0.32	0.34	0.34	-22.73%	46,250
Sep 8, 2026	0.42	0.44	0.42	0.44	0.44	-	500
Sep 7, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 4, 2026	0.42	0.44	0.42	0.44	0.44	15.79%	21,750
Sep 3, 2026	0.36	0.38	0.36	0.38	0.38	11.76%	7,750
Sep 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 1, 2026	0.34	0.34	0.32	0.34	0.34	-19.05%	9,000
Aug 31, 2026	0.42	0.42	0.42	0.42	0.42	-	250
Aug 28, 2026	0.38	0.42	0.38	0.42	0.42	10.53%	14,250
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-	250
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 25, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 24, 2026	0.38	0.38	0.38	0.38	0.38	-	3,250
Aug 21, 2026	0.34	0.38	0.34	0.38	0.38	5.56%	12,500
Aug 20, 2026	0.34	0.36	0.34	0.36	0.36	-	34,000
Aug 19, 2026	0.36	0.36	0.36	0.36	0.36	12.50%	5,250
Aug 18, 2026	0.32	0.32	0.32	0.32	0.32	-	49,250
Aug 17, 2026	0.38	0.38	0.32	0.32	0.32	-15.79%	8,750
Aug 14, 2026	0.34	0.38	0.32	0.38	0.38	-	10,500
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	-	115,000
Aug 12, 2026	0.38	0.38	0.38	0.38	0.38	-	750
Aug 11, 2026	0.32	0.38	0.32	0.38	0.38	-	1,500
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	750
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 6, 2026	0.34	0.34	0.34	0.34	0.34	-10.53%	13,750
Aug 5, 2026	0.38	0.46	0.34	0.38	0.38	11.76%	22,500
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	-	1,000
Aug 3, 2026	0.38	0.38	0.34	0.34	0.34	-29.17%	33,000
Jul 31, 2026	0.50	0.50	0.50	0.48	0.48	9.09%	500
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 29, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 28, 2026	0.40	0.44	0.36	0.44	0.44	15.79%	43,250