LON:GLAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.47	31.47	31.47	31.47	-	-0.13%	2
Sep 22, 2026	31.40	31.51	31.40	31.51	31.51	0.06%	37,873
Sep 21, 2026	31.43	31.49	31.43	31.49	31.49	0.24%	24,239
Sep 18, 2026	31.48	31.48	31.41	31.42	31.42	-0.29%	10,170
Sep 17, 2026	31.43	31.51	31.42	31.51	31.51	0.33%	3,151
Sep 16, 2026	31.35	31.42	31.35	31.40	31.40	0.26%	991
Sep 15, 2026	31.29	31.33	31.29	31.32	31.32	-0.29%	13,221
Sep 14, 2026	31.37	31.41	31.31	31.41	31.41	-0.13%	17,098
Sep 11, 2026	31.46	31.46	31.41	31.45	31.45	-0.02%	7,522
Sep 10, 2026	31.63	31.63	31.43	31.46	31.46	-0.38%	5,820
Sep 9, 2026	31.66	31.66	31.58	31.58	31.58	-0.30%	10,661
Sep 8, 2026	31.65	31.68	31.65	31.67	31.67	0.19%	16,206
Sep 7, 2026	31.61	31.61	31.61	31.61	31.61	-0.21%	3,225
Sep 4, 2026	31.65	31.69	31.65	31.68	31.68	-0.02%	25,315
Sep 3, 2026	31.69	31.69	31.66	31.69	31.69	0.36%	38,259
Sep 2, 2026	31.54	31.60	31.55	31.57	31.57	-0.21%	15,032
Sep 1, 2026	31.59	31.65	31.59	31.64	31.64	-0.07%	18,785
Aug 31, 2026	31.66	31.66	31.66	31.66	31.66	-0.34%	19,333
Aug 28, 2026	31.81	31.81	31.77	31.77	31.77	-0.08%	3,112
Aug 27, 2026	31.75	31.80	31.75	31.80	31.80	-0.03%	696
Aug 26, 2026	31.86	31.86	31.79	31.81	31.81	-0.11%	19,280
Aug 25, 2026	31.72	31.84	31.72	31.84	31.84	0.28%	241,165
Aug 24, 2026	31.72	31.75	31.72	31.75	31.75	0.18%	77,665
Aug 21, 2026	31.80	31.80	31.80	31.69	31.69	-0.13%	1,546
Aug 20, 2026	31.76	31.76	31.74	31.74	31.74	0.01%	3,024
Aug 19, 2026	31.74	31.74	31.74	31.73	31.73	0.17%	13,858
Aug 18, 2026	31.67	31.69	31.67	31.68	31.68	-0.06%	3,218
Aug 17, 2026	31.75	31.75	31.72	31.70	31.70	-0.18%	2,380
Aug 14, 2026	31.83	31.83	31.76	31.76	31.76	-0.14%	5,310
Aug 13, 2026	31.87	31.87	31.80	31.80	31.80	0.06%	37,926
Aug 12, 2026	31.73	31.78	31.77	31.78	31.78	0.08%	58,312
Aug 11, 2026	31.64	31.79	31.64	31.76	31.76	0.08%	50,564
Aug 10, 2026	31.76	31.73	31.73	31.73	31.73	-0.17%	973
Aug 7, 2026	31.75	31.81	31.75	31.79	31.79	0.10%	40,181
Aug 6, 2026	31.81	31.81	31.76	31.75	31.75	-0.06%	20,660
Aug 5, 2026	31.74	31.84	31.74	31.77	31.77	0.06%	59,995
Aug 4, 2026	31.67	31.79	31.67	31.75	31.75	0.14%	17,075
Aug 3, 2026	31.71	31.71	31.69	31.71	31.71	0.28%	3,764
Jul 31, 2026	31.71	31.71	31.64	31.62	31.62	-0.27%	24,048
Jul 30, 2026	31.70	31.71	31.70	31.70	31.70	0.05%	47,657
Jul 29, 2026	31.69	31.70	31.69	31.69	31.69	-0.39%	13,407
Jul 28, 2026	31.81	31.81	31.75	31.81	31.81	0.32%	86,908
Jul 27, 2026	31.70	31.71	31.70	31.71	31.71	0.04%	8,892
Jul 24, 2026	31.64	31.70	31.62	31.70	31.70	0.39%	86,243
Jul 23, 2026	31.61	31.61	31.61	31.57	31.57	-0.36%	846
Jul 22, 2026	31.70	31.71	31.66	31.69	31.69	-0.05%	2,368
Jul 21, 2026	31.71	31.71	31.65	31.70	31.70	0.02%	11,836
Jul 20, 2026	31.70	31.81	31.70	31.70	31.70	-0.33%	30,508
Jul 17, 2026	31.82	31.82	31.82	31.80	31.80	0.17%	49,749
Jul 16, 2026	31.77	31.78	31.71	31.75	31.75	-0.20%	6,538