Glow Holdings, Inc. (GLOH)
OTCMKTS · Delayed Price · Currency is USD
3.750
-0.690 (-15.54%)
At close: Nov 7, 2025
Glow Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.45 | 3.75 | 2.45 | 3.75 | 3.75 | -15.54% | 417 |
| Nov 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -36.48% | 192 |
| Nov 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 55.33% | 442 |
| Nov 3, 2025 | 0.26 | 4.50 | 0.26 | 4.50 | 4.50 | 275.00% | 2,983 |
| Oct 9, 2025 | 1.22 | 2.09 | 1.20 | 1.20 | 1.20 | -50.00% | 178 |
| Sep 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 113.33% | 7 |
| Sep 11, 2025 | 2.85 | 2.85 | 1.13 | 1.13 | 1.12 | 5.63% | 333 |
| Aug 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -29.00% | 17 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.09% | 33 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.00% | 66 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -73.61% | 93 |
| Jul 28, 2025 | 4.97 | 5.82 | 1.50 | 5.69 | 5.68 | -44.26% | 1,856 |
| Jul 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 6 |
| Jul 9, 2025 | 6.03 | 10.20 | 6.03 | 10.20 | 10.20 | -21.57% | 208 |
| Jun 9, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.00 | - | 4 |
| May 30, 2025 | 13.01 | 13.01 | 12.00 | 13.01 | 13.00 | -1.37% | 26 |
| May 22, 2025 | 14.69 | 14.69 | 3.80 | 13.19 | 13.18 | -0.11% | 17 |
| May 21, 2025 | 4.07 | 14.70 | 3.80 | 13.20 | 13.20 | -10.20% | 222 |
| May 20, 2025 | 13.50 | 14.70 | 13.50 | 14.70 | 14.70 | - | 7 |