Glidelogic Corp. (GDLG)
OTCMKTS · Delayed Price · Currency is USD
0.1342
+0.0342 (34.20%)
At close: Jul 15, 2025
Glidelogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 34.20% | 912 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 6,100 |
| Jul 11, 2025 | 0.05 | 0.10 | 0.05 | 0.09 | 0.09 | -32.33% | 63,296 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | 478.26% | 1,230 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.13% | 1,930 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,670 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.76% | 11,658 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.03 | 0.03 | 0.03 | -44.00% | 34,096 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -68.40% | 1,000 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.50% | 1,229 |
| Jun 4, 2025 | 0.06 | 0.18 | 0.06 | 0.18 | 0.18 | - | 7,527 |
| Jun 3, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 6,700 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 17,577 |
| May 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.76% | 17,498 |
| May 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -29.91% | 100 |
| May 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 42.67% | 100 |
| May 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -64.63% | 110 |
| May 14, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 200.00% | 4,000 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -48.57% | 527 |
| May 8, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -60.59% | 6,162 |
| May 7, 2025 | 0.21 | 0.89 | 0.21 | 0.89 | 0.89 | 243.52% | 4,800 |
| May 1, 2025 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | -35.38% | 7,500 |
| Apr 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 100 |
| Apr 24, 2025 | 0.21 | 0.40 | 0.21 | 0.40 | 0.40 | 0.50% | 350 |
| Apr 23, 2025 | 0.25 | 0.40 | 0.16 | 0.40 | 0.40 | 148.59% | 12,700 |
| Apr 16, 2025 | 0.58 | 0.99 | 0.16 | 0.16 | 0.16 | -83.93% | 3,380 |
| Apr 14, 2025 | 0.99 | 1.00 | 0.20 | 1.00 | 1.00 | 398.00% | 1,300 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -80.00% | 25,920 |
| Apr 9, 2025 | 0.79 | 1.00 | 0.79 | 1.00 | 1.00 | 25.00% | 2,300 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.80 | 0.80 | 0.80 | -18.37% | 23,803 |
| Apr 7, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -7.81% | 14,953 |
| Apr 4, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | 6.30% | 36,778 |
| Apr 3, 2025 | 0.90 | 1.09 | 0.90 | 1.00 | 1.00 | 22.91% | 1,274 |
| Apr 2, 2025 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -14.36% | 43,400 |
| Mar 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 5,000 |