Glodon Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	12.99	13.03	12.20	12.37	12.37	-5.72%	63,853,940
Nov 20, 2025	13.47	13.54	13.09	13.12	13.12	-2.24%	38,460,050
Nov 19, 2025	13.70	13.80	13.40	13.42	13.42	-1.90%	27,132,050
Nov 18, 2025	13.81	13.94	13.61	13.68	13.68	-1.08%	29,066,470
Nov 17, 2025	13.66	13.85	13.61	13.83	13.83	0.95%	26,018,610
Nov 14, 2025	13.77	13.87	13.70	13.70	13.70	-1.23%	23,543,340
Nov 13, 2025	13.81	13.87	13.73	13.87	13.87	0.51%	25,870,590
Nov 12, 2025	13.93	13.97	13.75	13.80	13.80	-1.29%	25,207,170
Nov 11, 2025	14.25	14.27	13.96	13.98	13.98	-1.55%	28,602,020
Nov 10, 2025	14.17	14.28	14.09	14.20	14.20	0.14%	25,117,540
Nov 7, 2025	14.36	14.38	14.16	14.18	14.18	-1.80%	26,103,790
Nov 6, 2025	14.52	14.57	14.32	14.44	14.44	-0.41%	29,364,910
Nov 5, 2025	14.37	14.63	14.31	14.50	14.50	-0.34%	29,433,570
Nov 4, 2025	14.62	14.63	14.43	14.55	14.55	-1.15%	33,228,500
Nov 3, 2025	14.89	14.90	14.53	14.72	14.72	0.07%	46,874,270
Oct 31, 2025	14.35	14.85	14.32	14.71	14.71	2.58%	60,720,200
Oct 30, 2025	14.33	14.59	14.27	14.34	14.34	-0.21%	49,594,740
Oct 29, 2025	14.15	14.49	14.14	14.37	14.37	1.13%	39,006,560
Oct 28, 2025	14.14	14.44	14.03	14.21	14.21	0.42%	37,399,740
Oct 27, 2025	14.45	14.48	14.04	14.15	14.15	-0.35%	37,150,200
Oct 24, 2025	14.35	14.76	14.14	14.20	14.20	1.79%	54,007,570
Oct 23, 2025	13.80	13.98	13.56	13.95	13.95	0.79%	22,932,820
Oct 22, 2025	13.83	14.08	13.72	13.84	13.84	0.14%	20,020,010
Oct 21, 2025	13.75	13.98	13.75	13.82	13.82	0.88%	24,015,020
Oct 20, 2025	14.00	14.03	13.61	13.70	13.70	-1.08%	29,499,220
Oct 17, 2025	14.32	14.38	13.83	13.85	13.85	-4.28%	36,562,200
Oct 16, 2025	14.41	14.49	14.23	14.47	14.47	-0.34%	30,126,140
Oct 15, 2025	14.05	14.70	14.03	14.52	14.52	3.35%	54,164,970
Oct 14, 2025	14.33	14.41	14.01	14.05	14.05	-2.23%	37,024,200
Oct 13, 2025	13.89	14.73	13.83	14.37	14.37	0.77%	51,274,590
Oct 10, 2025	14.42	14.43	14.21	14.26	14.26	-1.11%	28,094,470
Oct 9, 2025	14.04	14.50	13.97	14.42	14.42	2.56%	43,759,690
Sep 30, 2025	13.93	14.24	13.92	14.06	14.06	0.93%	28,019,530
Sep 29, 2025	13.65	13.99	13.65	13.93	13.93	2.05%	24,761,840
Sep 26, 2025	14.03	14.10	13.65	13.65	13.65	-3.67%	29,401,220
Sep 25, 2025	13.87	14.20	13.81	14.17	14.17	2.09%	40,367,080
Sep 24, 2025	13.35	13.94	13.31	13.88	13.88	3.35%	32,586,050
Sep 23, 2025	13.71	13.73	13.22	13.43	13.43	-2.33%	34,715,520
Sep 22, 2025	13.90	13.94	13.59	13.75	13.75	-1.15%	25,659,650
Sep 19, 2025	13.94	13.99	13.82	13.91	13.91	0.07%	24,131,180
Sep 18, 2025	14.08	14.37	13.76	13.90	13.90	-1.42%	51,457,570
Sep 17, 2025	14.16	14.25	14.05	14.10	14.10	-0.21%	27,999,910
Sep 16, 2025	14.02	14.15	13.97	14.13	14.13	0.64%	25,744,890
Sep 15, 2025	14.12	14.14	13.95	14.04	14.04	-0.92%	28,540,260
Sep 12, 2025	14.23	14.39	14.14	14.17	14.17	-0.14%	41,249,990
Sep 11, 2025	13.79	14.40	13.68	14.19	14.19	3.05%	61,488,190
Sep 10, 2025	13.79	13.89	13.68	13.77	13.77	-0.15%	32,898,650
Sep 9, 2025	13.99	14.00	13.76	13.79	13.79	-1.50%	38,116,230
Sep 8, 2025	13.87	14.03	13.79	14.00	14.00	0.50%	41,887,640
Sep 5, 2025	13.83	13.93	13.52	13.93	13.93	0.87%	59,498,290