Glodon Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	10.21	10.47	10.18	10.44	10.44	2.25%	31,205,365
May 18, 2026	10.20	10.31	10.07	10.21	10.21	-0.49%	31,609,601
May 15, 2026	10.63	10.68	10.22	10.26	10.26	-3.48%	51,144,430
May 14, 2026	10.97	11.15	10.62	10.63	10.63	-2.83%	42,100,570
May 13, 2026	10.80	10.97	10.73	10.94	10.94	1.02%	29,797,750
May 12, 2026	11.18	11.19	10.81	10.83	10.83	-3.13%	47,173,430
May 11, 2026	11.22	11.23	11.09	11.18	11.18	-1.50%	38,671,120
May 8, 2026	11.33	11.58	11.31	11.35	11.12	-0.44%	44,941,560
May 7, 2026	11.25	11.42	11.11	11.40	11.17	1.79%	43,426,440
May 6, 2026	11.05	11.28	11.04	11.20	10.97	2.00%	40,384,780
Apr 30, 2026	10.99	11.07	10.93	10.98	10.76	-0.36%	26,427,070
Apr 29, 2026	10.89	11.05	10.89	11.02	10.80	1.38%	22,590,990
Apr 28, 2026	11.02	11.06	10.85	10.87	10.65	-1.98%	29,246,920
Apr 27, 2026	10.98	11.17	10.86	11.09	10.87	0.64%	38,841,530
Apr 24, 2026	11.40	11.40	11.01	11.02	10.80	-5.89%	73,224,900
Apr 23, 2026	11.56	11.74	11.40	11.71	11.47	0.95%	41,108,790
Apr 22, 2026	11.37	11.60	11.34	11.60	11.36	1.84%	29,332,980
Apr 21, 2026	11.62	11.62	11.33	11.39	11.16	-2.06%	28,020,570
Apr 20, 2026	11.62	11.70	11.50	11.63	11.39	0.17%	26,927,450
Apr 17, 2026	11.55	11.69	11.50	11.61	11.37	0.17%	23,940,430
Apr 16, 2026	11.45	11.62	11.44	11.59	11.36	1.76%	28,550,430
Apr 15, 2026	11.50	11.58	11.37	11.39	11.16	-0.70%	23,775,370
Apr 14, 2026	11.53	11.62	11.31	11.47	11.24	1.68%	28,239,380
Apr 13, 2026	11.21	11.36	11.21	11.28	11.05	-0.62%	16,333,420
Apr 10, 2026	11.33	11.48	11.29	11.35	11.12	1.25%	25,172,170
Apr 9, 2026	11.41	11.42	11.19	11.21	10.98	-3.03%	32,323,190
Apr 8, 2026	11.13	11.58	11.13	11.56	11.33	5.86%	43,571,780
Apr 7, 2026	10.88	10.98	10.82	10.92	10.70	0.55%	16,595,540
Apr 3, 2026	11.02	11.08	10.82	10.86	10.64	-1.36%	21,470,700
Apr 2, 2026	11.22	11.23	10.98	11.01	10.79	-2.39%	29,210,780
Apr 1, 2026	11.27	11.36	11.18	11.28	11.05	1.90%	25,748,270
Mar 31, 2026	11.17	11.38	11.03	11.07	10.85	-0.81%	28,860,150
Mar 30, 2026	11.06	11.24	10.98	11.16	10.93	-0.80%	24,754,010
Mar 27, 2026	10.98	11.33	10.93	11.25	11.02	0.99%	26,026,520
Mar 26, 2026	11.37	11.44	11.08	11.14	10.91	-2.02%	27,663,640
Mar 25, 2026	11.44	11.46	11.28	11.37	11.14	0.44%	31,395,810
Mar 24, 2026	11.38	11.42	11.14	11.32	11.09	3.10%	43,612,280
Mar 23, 2026	11.55	11.62	10.91	10.98	10.76	-6.95%	50,593,100
Mar 20, 2026	12.25	12.33	11.80	11.80	11.56	-3.28%	35,214,750
Mar 19, 2026	12.30	12.35	12.16	12.20	11.95	-2.17%	26,246,220
Mar 18, 2026	12.47	12.49	12.32	12.47	12.22	0.73%	20,912,710
Mar 17, 2026	12.53	12.66	12.37	12.38	12.13	-0.80%	26,048,480
Mar 16, 2026	12.45	12.49	12.28	12.48	12.23	-0.16%	26,054,880
Mar 13, 2026	12.66	12.70	12.45	12.50	12.25	-1.81%	29,423,970
Mar 12, 2026	12.78	12.85	12.67	12.73	12.47	-0.55%	21,756,640
Mar 11, 2026	12.95	12.96	12.75	12.80	12.54	-1.08%	23,206,650
Mar 10, 2026	12.88	13.08	12.75	12.94	12.68	1.33%	31,536,160
Mar 9, 2026	12.52	12.84	12.36	12.77	12.51	0.24%	32,950,290
Mar 6, 2026	12.54	12.76	12.50	12.74	12.48	1.19%	23,790,020
Mar 5, 2026	12.66	12.73	12.53	12.59	12.33	1.12%	25,720,880