Glodon Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.83	13.93	13.52	13.93	13.93	0.87%	59,498,297
Sep 4, 2025	14.13	14.28	13.60	13.81	13.81	-2.20%	55,847,054
Sep 3, 2025	14.58	14.61	14.04	14.12	14.12	-2.89%	41,711,939
Sep 2, 2025	14.87	14.92	14.41	14.54	14.54	-2.48%	48,196,286
Sep 1, 2025	15.20	15.25	14.84	14.91	14.91	-1.97%	50,319,192
Aug 29, 2025	15.49	15.49	15.05	15.21	15.21	-1.11%	52,757,758
Aug 28, 2025	15.15	15.38	14.71	15.38	15.38	0.98%	90,255,924
Aug 27, 2025	15.44	15.96	15.17	15.23	15.23	-0.85%	173,796,162
Aug 26, 2025	14.17	15.36	14.13	15.36	15.36	10.03%	177,518,842
Aug 25, 2025	13.95	14.04	13.77	13.96	13.96	0.87%	54,125,530
Aug 22, 2025	13.52	13.88	13.50	13.84	13.84	2.14%	53,555,335
Aug 21, 2025	13.63	13.78	13.46	13.55	13.55	-0.22%	43,758,384
Aug 20, 2025	13.39	13.58	13.26	13.58	13.58	1.27%	33,057,353
Aug 19, 2025	13.55	13.63	13.35	13.41	13.41	-1.03%	45,463,426
Aug 18, 2025	13.29	13.57	13.25	13.55	13.55	1.96%	47,763,344
Aug 15, 2025	13.08	13.33	13.04	13.29	13.29	1.22%	30,209,220
Aug 14, 2025	13.33	13.40	13.07	13.13	13.13	-1.28%	29,977,976
Aug 13, 2025	13.30	13.39	13.26	13.30	13.30	0.15%	26,130,959
Aug 12, 2025	13.36	13.37	13.26	13.28	13.28	-0.60%	23,306,760
Aug 11, 2025	13.33	13.41	13.26	13.36	13.36	0.23%	26,571,847
Aug 8, 2025	13.71	13.77	13.31	13.33	13.33	-3.55%	49,546,614
Aug 7, 2025	13.83	13.99	13.71	13.82	13.82	-0.50%	37,330,588
Aug 6, 2025	13.52	13.98	13.47	13.89	13.89	2.58%	53,596,106
Aug 5, 2025	13.28	13.68	13.28	13.54	13.54	1.96%	56,653,771
Aug 4, 2025	13.16	13.34	13.13	13.28	13.28	0.23%	22,529,718
Aug 1, 2025	13.12	13.29	12.88	13.25	13.25	1.38%	41,112,700
Jul 31, 2025	13.21	13.29	13.05	13.07	13.07	-1.43%	37,717,595
Jul 30, 2025	13.23	13.77	13.12	13.26	13.26	0.45%	59,264,293
Jul 29, 2025	13.13	13.25	13.07	13.20	13.20	-0.15%	19,792,602
Jul 28, 2025	13.36	13.39	13.18	13.22	13.22	-1.12%	26,062,580
Jul 25, 2025	13.33	13.47	13.24	13.37	13.37	0.30%	22,417,218
Jul 24, 2025	13.09	13.36	13.09	13.33	13.33	1.68%	41,961,106
Jul 23, 2025	13.60	13.60	13.03	13.11	13.11	-6.09%	84,092,560
Jul 22, 2025	14.00	14.13	13.85	13.96	13.96	0.22%	28,145,539
Jul 21, 2025	13.99	14.04	13.82	13.93	13.93	-0.07%	29,079,553
Jul 18, 2025	13.65	14.04	13.65	13.94	13.94	2.12%	40,631,020
Jul 17, 2025	13.61	13.73	13.50	13.65	13.65	0.07%	19,566,940
Jul 16, 2025	13.58	13.88	13.50	13.64	13.64	0.89%	31,256,841
Jul 15, 2025	13.45	13.58	13.30	13.52	13.52	0.37%	20,635,074
Jul 14, 2025	13.59	13.60	13.43	13.47	13.47	-0.74%	17,386,720
Jul 11, 2025	13.49	13.68	13.43	13.57	13.57	0.59%	28,242,934
Jul 10, 2025	13.42	13.52	13.35	13.49	13.49	0.52%	17,078,715
Jul 9, 2025	13.23	13.65	13.22	13.42	13.42	1.36%	31,167,403
Jul 8, 2025	13.05	13.28	13.01	13.24	13.24	1.22%	15,738,984
Jul 7, 2025	13.14	13.16	13.05	13.08	13.08	-0.38%	9,030,540
Jul 4, 2025	13.21	13.28	13.11	13.13	13.13	-0.61%	15,075,898
Jul 3, 2025	13.10	13.26	13.08	13.21	13.21	0.99%	13,228,840
Jul 2, 2025	13.16	13.18	13.00	13.08	13.08	-0.76%	16,546,120
Jul 1, 2025	13.38	13.40	13.13	13.18	13.18	-1.72%	23,306,420
Jun 30, 2025	13.30	13.42	13.25	13.41	13.41	1.13%	18,443,400