Glodon Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.64	14.02	13.60	13.97	13.97	2.05%	38,026,650
Feb 26, 2026	13.80	13.84	13.63	13.69	13.69	-0.44%	28,983,910
Feb 25, 2026	13.85	13.91	13.70	13.75	13.75	-0.51%	35,085,960
Feb 24, 2026	14.20	14.26	13.76	13.82	13.82	-1.92%	43,599,960
Feb 13, 2026	14.26	14.56	14.05	14.09	14.09	-1.67%	39,457,940
Feb 12, 2026	14.11	14.40	14.02	14.33	14.33	1.42%	41,224,105
Feb 11, 2026	14.16	14.55	14.12	14.13	14.13	2.10%	63,185,439
Feb 10, 2026	13.69	13.94	13.60	13.84	13.84	1.10%	41,654,250
Feb 9, 2026	13.58	13.74	13.55	13.69	13.69	2.01%	30,633,780
Feb 6, 2026	13.40	13.61	13.33	13.42	13.42	-0.67%	34,605,200
Feb 5, 2026	13.66	13.74	13.48	13.51	13.51	-1.89%	35,375,400
Feb 4, 2026	13.70	13.81	13.48	13.77	13.77	-0.43%	43,156,260
Feb 3, 2026	13.61	13.83	13.44	13.83	13.83	3.06%	41,473,670
Feb 2, 2026	13.79	13.93	13.36	13.42	13.42	-2.47%	46,747,680
Jan 30, 2026	14.31	14.40	13.54	13.76	13.76	-4.64%	78,876,670
Jan 29, 2026	14.17	14.70	13.97	14.43	14.43	1.26%	56,226,120
Jan 28, 2026	14.54	14.68	14.17	14.25	14.25	-1.72%	45,918,420
Jan 27, 2026	14.64	14.92	14.24	14.50	14.50	0.62%	51,178,370
Jan 26, 2026	14.70	14.90	14.30	14.41	14.41	-2.57%	56,990,240
Jan 23, 2026	14.70	14.95	14.68	14.79	14.79	0.48%	40,482,100
Jan 22, 2026	14.70	14.90	14.53	14.72	14.72	0.41%	38,958,758
Jan 21, 2026	14.34	15.08	14.34	14.66	14.66	1.31%	67,873,430
Jan 20, 2026	14.88	15.10	14.33	14.47	14.47	-2.30%	51,749,800
Jan 19, 2026	15.04	15.30	14.75	14.81	14.81	-3.01%	86,180,340
Jan 16, 2026	15.91	15.99	15.24	15.27	15.27	-2.74%	117,981,495
Jan 15, 2026	15.08	16.36	15.01	15.70	15.70	5.58%	213,590,500
Jan 14, 2026	14.02	15.12	14.02	14.87	14.87	5.84%	119,762,300
Jan 13, 2026	14.40	14.59	13.97	14.05	14.05	-1.47%	91,495,500
Jan 12, 2026	13.49	14.36	13.49	14.26	14.26	8.61%	110,872,400
Jan 9, 2026	12.80	13.14	12.78	13.13	13.13	2.50%	36,744,240
Jan 8, 2026	12.69	12.95	12.65	12.81	12.81	0.63%	24,177,481
Jan 7, 2026	12.88	12.92	12.70	12.73	12.73	-1.32%	23,265,170
Jan 6, 2026	12.77	12.93	12.74	12.90	12.90	0.86%	27,988,057
Jan 5, 2026	12.64	12.80	12.54	12.79	12.79	1.67%	28,506,753
Dec 31, 2025	12.41	12.67	12.38	12.58	12.58	1.37%	24,855,700
Dec 30, 2025	12.37	12.52	12.35	12.41	12.41	0.08%	16,390,050
Dec 29, 2025	12.46	12.46	12.35	12.40	12.40	-0.56%	16,271,080
Dec 26, 2025	12.40	12.56	12.34	12.47	12.47	0.56%	18,444,090
Dec 25, 2025	12.26	12.41	12.22	12.40	12.40	1.31%	19,618,240
Dec 24, 2025	12.15	12.27	12.13	12.24	12.24	0.74%	15,378,270
Dec 23, 2025	12.30	12.35	12.12	12.15	12.15	-1.22%	16,367,960
Dec 22, 2025	12.39	12.45	12.28	12.30	12.30	-0.57%	19,281,161
Dec 19, 2025	12.26	12.43	12.25	12.37	12.37	1.06%	17,900,040
Dec 18, 2025	12.25	12.33	12.21	12.24	12.24	-0.65%	17,546,570
Dec 17, 2025	12.20	12.35	11.99	12.32	12.32	0.57%	24,683,430
Dec 16, 2025	12.28	12.37	12.16	12.25	12.25	-0.24%	18,774,280
Dec 15, 2025	12.32	12.41	11.91	12.28	12.28	-0.57%	26,630,300
Dec 12, 2025	12.31	12.41	12.24	12.35	12.35	0.08%	21,793,980
Dec 11, 2025	12.52	12.56	12.32	12.34	12.34	-1.36%	14,124,490
Dec 10, 2025	12.37	12.58	12.29	12.51	12.51	0.64%	16,520,830