Glodon Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.66	12.66	11.93	11.98	-	-1.80%	23,024,248
Mar 19, 2026	12.30	12.35	12.16	12.20	12.20	-2.17%	26,246,220
Mar 18, 2026	12.47	12.49	12.32	12.47	12.47	0.73%	20,912,710
Mar 17, 2026	12.53	12.66	12.37	12.38	12.38	-0.80%	26,048,480
Mar 16, 2026	12.45	12.49	12.28	12.48	12.48	-0.16%	26,054,880
Mar 13, 2026	12.66	12.70	12.45	12.50	12.50	-1.81%	29,423,970
Mar 12, 2026	12.78	12.85	12.67	12.73	12.73	-0.55%	21,756,640
Mar 11, 2026	12.95	12.96	12.75	12.80	12.80	-1.08%	23,206,650
Mar 10, 2026	12.88	13.08	12.75	12.94	12.94	1.33%	31,536,167
Mar 9, 2026	12.52	12.84	12.36	12.77	12.77	0.24%	32,950,294
Mar 6, 2026	12.54	12.76	12.50	12.74	12.74	1.19%	23,790,020
Mar 5, 2026	12.66	12.73	12.53	12.59	12.59	1.12%	25,720,880
Mar 4, 2026	12.53	12.77	12.40	12.45	12.45	-2.12%	35,923,440
Mar 3, 2026	13.28	13.41	12.70	12.72	12.72	-4.00%	47,563,710
Mar 2, 2026	13.64	13.75	13.22	13.25	13.25	-5.15%	52,438,600
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