GlassBridge Enterprises, Inc. (GLAE)
OTCMKTS
· Delayed Price · Currency is USD
32.00
0.00 (0.00%)
At close: Dec 30, 2024
GlassBridge Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 32.00 | 32.00 | 25.00 | 32.00 | 32.00 | 3.23% | 126 |
| Dec 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 5 |
| Dec 5, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 24.00% | 1 |
| Nov 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6 |
| Oct 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4 |
| Oct 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4 |
| Sep 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4 |
| Aug 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00% | 6 |
| Aug 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4 |
| Aug 15, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Apr 10, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 24 |
| Mar 28, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Mar 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4 |
| Mar 15, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Mar 14, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Mar 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 300.00% | 2 |
| Mar 1, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -93.75% | 1 |
| Feb 26, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | 4 |
| Feb 15, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -3.63% | 1 |
| Feb 9, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.67% | 149 |
| Feb 5, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 3.71% | 1 |
| Jan 22, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | 1 |
| Jan 18, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2 |
| Jan 16, 2024 | 82.00 | 125.00 | 82.00 | 82.00 | 82.00 | 2.50% | 5 |
| Jan 4, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1 |
| Jan 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1 |
| Dec 28, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.31% | 1 |
| Dec 19, 2023 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.31% | 1 |
| Dec 12, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 101 |
| Dec 6, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | 5 |
| Nov 28, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.90% | 2 |
| Nov 15, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 1 |
| Nov 13, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Nov 10, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.53% | 7 |
| Nov 6, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 2.50% | 4 |
| Oct 25, 2023 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 16.67% | 42 |
| Oct 11, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.59% | 2 |
| Oct 10, 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 9.50% | 5 |
| Oct 5, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 354.55% | 58 |
| Sep 25, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 10 |
| Sep 22, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 1 |
| Jun 22, 2023 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | - | 197 |
| Jun 7, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | 1 |
| May 22, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 4 |
| May 16, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% | 18 |
| May 11, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 56.00% | 3 |
| Apr 12, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -39.02% | 1 |
| Mar 3, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 77.91% | 9 |
| Feb 6, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -80.50% | 1 |