Glidelogic Corp. (GDLG)
OTCMKTS · Delayed Price · Currency is USD
0.1332
0.00 (0.00%)
At close: Jan 20, 2026
Glidelogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.65% | 2,000 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 2,100 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 600 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -24.41% | 43,840 |
| Dec 23, 2025 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | -5.90% | 577 |
| Dec 16, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | -4.36% | 271,600 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 65.50% | 600 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -38.37% | 3,000 |
| Dec 2, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | -12.50% | 8,100 |
| Dec 1, 2025 | 0.19 | 0.28 | 0.19 | 0.28 | 0.28 | 8.49% | 700 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.82% | 300 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.11% | 173 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.81% | 200 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.10% | 300 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.60% | 100 |
| Nov 17, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | -16.67% | 2,754 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Nov 13, 2025 | 0.17 | 0.30 | 0.17 | 0.30 | 0.30 | 7.14% | 1,000 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 21.74% | 530 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -23.31% | 7,646 |
| Nov 6, 2025 | 0.27 | 0.31 | 0.22 | 0.30 | 0.30 | 17.61% | 62,950 |
| Nov 5, 2025 | 0.70 | 0.90 | 0.12 | 0.26 | 0.26 | -56.78% | 1,105,323 |
| Nov 4, 2025 | 0.78 | 0.78 | 0.55 | 0.59 | 0.59 | -23.18% | 12,979 |
| Nov 3, 2025 | 0.55 | 0.77 | 0.42 | 0.77 | 0.77 | 20.38% | 51,450 |
| Oct 30, 2025 | 0.60 | 0.64 | 0.30 | 0.64 | 0.64 | 82.29% | 135,819 |
| Oct 29, 2025 | 0.53 | 0.53 | 0.35 | 0.35 | 0.35 | -7.89% | 2,500 |
| Oct 28, 2025 | 0.62 | 0.65 | 0.38 | 0.38 | 0.38 | -5.00% | 59,060 |
| Oct 27, 2025 | 0.65 | 0.65 | 0.40 | 0.40 | 0.40 | -28.41% | 14,797 |
| Oct 24, 2025 | 0.45 | 0.65 | 0.45 | 0.56 | 0.56 | 40.38% | 77,506 |
| Oct 23, 2025 | 0.32 | 0.40 | 0.32 | 0.40 | 0.40 | 59.20% | 64,000 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | -44.44% | 14,155 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.35 | 0.45 | 0.45 | 78.57% | 48,967 |
| Oct 20, 2025 | 0.23 | 0.51 | 0.23 | 0.25 | 0.25 | 0.80% | 28,037 |
| Oct 17, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | - | 400 |
| Oct 16, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 10,100 |
| Oct 7, 2025 | 0.19 | 0.30 | 0.15 | 0.25 | 0.25 | -34.76% | 13,861 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.22 | 0.38 | 0.38 | 91.60% | 4,405 |
| Oct 3, 2025 | 0.30 | 0.40 | 0.20 | 0.20 | 0.20 | -54.55% | 8,675 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 1,850 |
| Oct 1, 2025 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 80.00% | 39,854 |
| Sep 30, 2025 | 0.24 | 0.45 | 0.20 | 0.25 | 0.25 | - | 33,970 |
| Sep 29, 2025 | 0.11 | 0.25 | 0.10 | 0.25 | 0.25 | 127.27% | 21,000 |
| Sep 26, 2025 | 0.11 | 0.19 | 0.08 | 0.11 | 0.11 | 10.00% | 100,170 |
| Sep 25, 2025 | 0.18 | 0.30 | 0.10 | 0.10 | 0.10 | -39.02% | 152,990 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -18.00% | 46,000 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -66.67% | 47,858 |
| Sep 22, 2025 | 0.64 | 0.67 | 0.60 | 0.60 | 0.60 | -0.20% | 199,163 |
| Sep 19, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | 98.88% | 800 |
| Sep 18, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -58.48% | 4,689 |