Glodon Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	8.02	8.33	7.88	8.16	-	1.75%	22,432,926
Jun 26, 2026	8.33	8.34	8.00	8.02	8.02	-4.41%	35,215,284
Jun 25, 2026	8.52	8.56	8.33	8.39	8.39	-1.64%	27,021,185
Jun 24, 2026	8.75	8.75	8.43	8.53	8.53	-2.29%	25,796,270
Jun 23, 2026	8.86	8.97	8.69	8.73	8.73	-1.80%	26,314,360
Jun 22, 2026	8.70	8.92	8.52	8.89	8.89	1.25%	36,911,016
Jun 18, 2026	8.78	8.92	8.66	8.78	8.78	-0.79%	23,622,190
Jun 17, 2026	8.80	8.86	8.68	8.85	8.85	0.23%	24,479,880
Jun 16, 2026	9.00	9.02	8.80	8.83	8.83	-2.43%	30,581,030
Jun 15, 2026	8.98	9.15	8.95	9.05	9.05	1.12%	26,151,820
Jun 12, 2026	8.93	9.04	8.80	8.95	8.95	1.13%	31,172,650
Jun 11, 2026	9.08	9.12	8.78	8.85	8.85	-3.59%	31,025,662
Jun 10, 2026	9.28	9.38	9.09	9.18	9.18	-2.24%	22,838,906
Jun 9, 2026	9.21	9.42	9.00	9.39	9.39	2.51%	31,410,107
Jun 8, 2026	9.21	9.43	9.07	9.16	9.16	-3.27%	32,143,851
Jun 5, 2026	9.37	9.70	9.37	9.47	9.47	1.07%	30,519,243
Jun 4, 2026	9.62	9.71	9.32	9.37	9.37	-3.60%	35,615,372
Jun 3, 2026	10.03	10.05	9.64	9.72	9.72	-3.76%	43,880,598
Jun 2, 2026	10.15	10.32	10.08	10.10	10.10	-0.10%	40,045,375
Jun 1, 2026	9.90	10.22	9.90	10.11	10.11	2.12%	44,636,640
May 29, 2026	10.01	10.45	9.86	9.90	9.90	2.70%	60,563,283
May 28, 2026	9.76	9.77	9.40	9.64	9.64	-1.43%	34,456,041
May 27, 2026	9.90	10.04	9.75	9.78	9.78	-1.61%	26,856,555
May 26, 2026	9.97	10.04	9.80	9.94	9.94	-0.20%	24,635,869
May 25, 2026	9.90	10.02	9.76	9.96	9.96	0.40%	26,631,033
May 22, 2026	10.08	10.18	9.88	9.92	9.92	-1.49%	33,144,745
May 21, 2026	10.21	10.36	10.06	10.07	10.07	-0.59%	35,894,820
May 20, 2026	10.38	10.38	10.08	10.13	10.13	-2.97%	31,030,115
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	0.54%	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