Glow Holdings, Inc. (GLOH)
OTCMKTS · Delayed Price · Currency is USD
0.0200
-3.7300 (-99.47%)
At close: Oct 5, 2026
Glow Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -99.47% | 339 |
| 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 | 6.67% | 178 |
| 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 |
| May 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -32.37% | 6 |
| Apr 2, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.73 | -23.74% | 1 |
| Mar 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 13.43% | 1 |
| Mar 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | -11.84% | 2 |
| Mar 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 13.10% | 1 |
| Mar 19, 2025 | 6.77 | 25.20 | 2.18 | 25.20 | 25.20 | -6.61% | 473 |
| Mar 18, 2025 | 14.24 | 26.99 | 14.24 | 26.99 | 26.98 | 19.93% | 3 |
| Mar 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 58.06% | 1 |
| Mar 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.23 | 86.08% | 1 |
| Jan 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 17.78% | 6 |
| Jan 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | 2.85% | 6 |
| Dec 17, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.31 | -17.45% | 27 |
| Dec 16, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 6 |
| Dec 9, 2024 | 22.49 | 22.49 | 7.65 | 7.65 | 7.65 | -73.16% | 3 |
| Dec 5, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 533.33% | - |
| Dec 3, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 56 |
| Oct 28, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 460.00% | 120 |
| Aug 29, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -50.00% | 20 |
| Aug 12, 2024 | 1.05 | 1.50 | 1.05 | 1.50 | 1.50 | 900.00% | 325 |
| Jul 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -75.00% | 8 |
| Apr 15, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.11% | - |
| Jan 22, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 5.71% | 2 |
| Jan 5, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 250.00% | 10 |
| Nov 28, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10 |
| Nov 20, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 150.00% | 20 |
| Sep 22, 2023 | 3.15 | 3.15 | 0.05 | 0.06 | 0.06 | 100.00% | 4 |
| Jul 24, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | 1 |
| Jun 14, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | - |
| May 23, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 50.00% | 17 |
| May 1, 2023 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | - | 6 |