Gladstone Capital Corp NASDAQ:GLAD Historical Prices

Below are the 601 trading days of historical prices for GLAD.

# Exchange Symbol Date Open High Low Close
601 NASDAQ GLAD Wed, Mar 6, 2024 10.15 10.23 10.13 10.16
600 NASDAQ GLAD Tue, Mar 5, 2024 10.15 10.20 10.10 10.11
599 NASDAQ GLAD Mon, Mar 4, 2024 10.15 10.27 10.09 10.14
598 NASDAQ GLAD Fri, Mar 1, 2024 10.18 10.20 10.07 10.15
597 NASDAQ GLAD Thu, Feb 29, 2024 10.22 10.23 10.11 10.17
596 NASDAQ GLAD Wed, Feb 28, 2024 10.20 10.24 10.13 10.15
595 NASDAQ GLAD Tue, Feb 27, 2024 10.20 10.25 10.10 10.25
594 NASDAQ GLAD Mon, Feb 26, 2024 10.13 10.21 10.09 10.15
593 NASDAQ GLAD Fri, Feb 23, 2024 10.10 10.18 10.08 10.12
592 NASDAQ GLAD Thu, Feb 22, 2024 10.19 10.22 10.07 10.12
591 NASDAQ GLAD Wed, Feb 21, 2024 10.16 10.20 10.08 10.17
590 NASDAQ GLAD Tue, Feb 20, 2024 10.20 10.20 10.05 10.15
589 NASDAQ GLAD Fri, Feb 16, 2024 10.30 10.33 10.20 10.25
588 NASDAQ GLAD Thu, Feb 15, 2024 10.09 10.28 10.09 10.28
587 NASDAQ GLAD Wed, Feb 14, 2024 9.99 10.08 9.97 10.08
586 NASDAQ GLAD Tue, Feb 13, 2024 10.05 10.09 9.91 9.98
585 NASDAQ GLAD Mon, Feb 12, 2024 9.99 10.14 9.97 10.13
584 NASDAQ GLAD Fri, Feb 9, 2024 9.97 10.01 9.92 10.00
583 NASDAQ GLAD Thu, Feb 8, 2024 9.82 9.91 9.79 9.91
582 NASDAQ GLAD Wed, Feb 7, 2024 9.90 9.97 9.70 9.79
581 NASDAQ GLAD Tue, Feb 6, 2024 10.20 10.28 9.78 9.82
580 NASDAQ GLAD Mon, Feb 5, 2024 10.47 10.49 10.20 10.30
579 NASDAQ GLAD Fri, Feb 2, 2024 10.51 10.56 10.43 10.46
578 NASDAQ GLAD Thu, Feb 1, 2024 10.62 10.65 10.34 10.54
577 NASDAQ GLAD Wed, Jan 31, 2024 10.86 10.89 10.59 10.60
576 NASDAQ GLAD Tue, Jan 30, 2024 10.79 10.85 10.78 10.83
575 NASDAQ GLAD Mon, Jan 29, 2024 10.80 10.92 10.78 10.83
574 NASDAQ GLAD Fri, Jan 26, 2024 10.75 10.84 10.75 10.80
573 NASDAQ GLAD Thu, Jan 25, 2024 10.77 10.79 10.62 10.76
572 NASDAQ GLAD Wed, Jan 24, 2024 10.99 11.02 10.78 10.80
571 NASDAQ GLAD Tue, Jan 23, 2024 10.98 11.03 10.96 10.99
570 NASDAQ GLAD Mon, Jan 22, 2024 11.05 11.10 10.99 11.02
569 NASDAQ GLAD Fri, Jan 19, 2024 11.20 11.20 11.06 11.09
568 NASDAQ GLAD Thu, Jan 18, 2024 11.12 11.15 10.99 11.13
567 NASDAQ GLAD Wed, Jan 17, 2024 11.11 11.14 10.98 11.07
566 NASDAQ GLAD Tue, Jan 16, 2024 11.20 11.24 11.11 11.17
565 NASDAQ GLAD Fri, Jan 12, 2024 11.16 11.24 11.11 11.20
564 NASDAQ GLAD Thu, Jan 11, 2024 11.12 11.13 10.91 11.13
563 NASDAQ GLAD Wed, Jan 10, 2024 11.05 11.12 10.94 11.09
562 NASDAQ GLAD Tue, Jan 9, 2024 11.14 11.15 11.00 11.06
561 NASDAQ GLAD Mon, Jan 8, 2024 10.97 11.17 10.94 11.16
560 NASDAQ GLAD Fri, Jan 5, 2024 10.97 11.02 10.89 10.93
559 NASDAQ GLAD Thu, Jan 4, 2024 10.73 10.99 10.73 10.97
558 NASDAQ GLAD Wed, Jan 3, 2024 10.73 10.79 10.66 10.74
557 NASDAQ GLAD Tue, Jan 2, 2024 10.75 10.88 10.67 10.78
556 NASDAQ GLAD Fri, Dec 29, 2023 10.80 10.82 10.67 10.70
555 NASDAQ GLAD Thu, Dec 28, 2023 10.75 10.79 10.73 10.79
554 NASDAQ GLAD Wed, Dec 27, 2023 10.60 10.76 10.59 10.74
553 NASDAQ GLAD Tue, Dec 26, 2023 10.50 10.68 10.50 10.62
552 NASDAQ GLAD Fri, Dec 22, 2023 10.46 10.61 10.46 10.54
551 NASDAQ GLAD Thu, Dec 21, 2023 10.50 10.50 10.40 10.47
550 NASDAQ GLAD Wed, Dec 20, 2023 10.45 10.58 10.42 10.42
549 NASDAQ GLAD Tue, Dec 19, 2023 10.45 10.48 10.41 10.44
548 NASDAQ GLAD Mon, Dec 18, 2023 10.40 10.45 10.35 10.42
547 NASDAQ GLAD Fri, Dec 15, 2023 10.59 10.60 10.39 10.41
546 NASDAQ GLAD Thu, Dec 14, 2023 10.52 10.67 10.52 10.60
545 NASDAQ GLAD Wed, Dec 13, 2023 10.40 10.52 10.32 10.52
544 NASDAQ GLAD Tue, Dec 12, 2023 10.32 10.41 10.31 10.40
543 NASDAQ GLAD Mon, Dec 11, 2023 10.40 10.42 10.32 10.33
542 NASDAQ GLAD Fri, Dec 8, 2023 10.31 10.44 10.31 10.41
541 NASDAQ GLAD Thu, Dec 7, 2023 10.26 10.39 10.25 10.37
540 NASDAQ GLAD Wed, Dec 6, 2023 10.24 10.30 10.23 10.29
539 NASDAQ GLAD Tue, Dec 5, 2023 10.30 10.30 10.17 10.19
538 NASDAQ GLAD Mon, Dec 4, 2023 10.27 10.33 10.26 10.27
537 NASDAQ GLAD Fri, Dec 1, 2023 10.18 10.28 10.15 10.28
536 NASDAQ GLAD Thu, Nov 30, 2023 10.20 10.22 10.12 10.17
535 NASDAQ GLAD Wed, Nov 29, 2023 10.21 10.25 10.14 10.14
534 NASDAQ GLAD Tue, Nov 28, 2023 10.19 10.25 10.15 10.20
533 NASDAQ GLAD Mon, Nov 27, 2023 10.28 10.28 10.19 10.22
532 NASDAQ GLAD Fri, Nov 24, 2023 10.20 10.27 10.16 10.24
531 NASDAQ GLAD Wed, Nov 22, 2023 10.18 10.20 10.13 10.16
530 NASDAQ GLAD Tue, Nov 21, 2023 10.02 10.19 10.01 10.13
529 NASDAQ GLAD Mon, Nov 20, 2023 9.99 10.04 9.92 10.03
528 NASDAQ GLAD Fri, Nov 17, 2023 10.04 10.04 9.96 9.97
527 NASDAQ GLAD Thu, Nov 16, 2023 10.21 10.24 10.07 10.07
526 NASDAQ GLAD Wed, Nov 15, 2023 10.13 10.19 10.09 10.18
525 NASDAQ GLAD Tue, Nov 14, 2023 10.00 10.14 9.99 10.14
524 NASDAQ GLAD Mon, Nov 13, 2023 9.96 10.00 9.88 9.98
523 NASDAQ GLAD Fri, Nov 10, 2023 9.90 10.04 9.90 9.96
522 NASDAQ GLAD Thu, Nov 9, 2023 9.93 10.01 9.90 9.91
521 NASDAQ GLAD Wed, Nov 8, 2023 9.95 10.00 9.88 9.90
520 NASDAQ GLAD Tue, Nov 7, 2023 10.02 10.04 9.93 9.97
519 NASDAQ GLAD Mon, Nov 6, 2023 10.04 10.08 9.95 10.02
518 NASDAQ GLAD Fri, Nov 3, 2023 9.99 10.07 9.98 9.99
517 NASDAQ GLAD Thu, Nov 2, 2023 9.80 9.95 9.80 9.92
516 NASDAQ GLAD Wed, Nov 1, 2023 9.55 9.78 9.53 9.74
515 NASDAQ GLAD Tue, Oct 31, 2023 9.50 9.59 9.47 9.52
514 NASDAQ GLAD Mon, Oct 30, 2023 9.40 9.45 9.31 9.44
513 NASDAQ GLAD Fri, Oct 27, 2023 9.50 9.58 9.28 9.30
512 NASDAQ GLAD Thu, Oct 26, 2023 9.45 9.51 9.40 9.46
511 NASDAQ GLAD Wed, Oct 25, 2023 9.40 9.48 9.38 9.40
510 NASDAQ GLAD Tue, Oct 24, 2023 9.33 9.47 9.33 9.43
509 NASDAQ GLAD Mon, Oct 23, 2023 9.37 9.42 9.30 9.32
508 NASDAQ GLAD Fri, Oct 20, 2023 9.46 9.48 9.35 9.41
507 NASDAQ GLAD Thu, Oct 19, 2023 9.63 9.63 9.47 9.49
506 NASDAQ GLAD Wed, Oct 18, 2023 9.85 9.89 9.68 9.71
505 NASDAQ GLAD Tue, Oct 17, 2023 9.78 9.87 9.75 9.86
504 NASDAQ GLAD Mon, Oct 16, 2023 9.60 9.78 9.60 9.74
503 NASDAQ GLAD Fri, Oct 13, 2023 9.55 9.69 9.52 9.61
502 NASDAQ GLAD Thu, Oct 12, 2023 9.55 9.66 9.42 9.51
501 NASDAQ GLAD Wed, Oct 11, 2023 9.55 9.63 9.48 9.55
500 NASDAQ GLAD Tue, Oct 10, 2023 9.55 9.68 9.53 9.55
499 NASDAQ GLAD Mon, Oct 9, 2023 9.33 9.52 9.33 9.52
498 NASDAQ GLAD Fri, Oct 6, 2023 9.25 9.43 9.22 9.40
497 NASDAQ GLAD Thu, Oct 5, 2023 9.35 9.39 9.23 9.29
496 NASDAQ GLAD Wed, Oct 4, 2023 9.30 9.38 9.20 9.35
495 NASDAQ GLAD Tue, Oct 3, 2023 9.48 9.53 9.25 9.29
494 NASDAQ GLAD Mon, Oct 2, 2023 9.66 9.69 9.43 9.49
493 NASDAQ GLAD Fri, Sep 29, 2023 9.74 9.81 9.64 9.64
492 NASDAQ GLAD Thu, Sep 28, 2023 9.74 9.78 9.66 9.67
491 NASDAQ GLAD Wed, Sep 27, 2023 9.69 9.87 9.67 9.73
490 NASDAQ GLAD Tue, Sep 26, 2023 10.07 10.12 9.54 9.61
489 NASDAQ GLAD Mon, Sep 25, 2023 10.11 10.15 9.85 10.09
488 NASDAQ GLAD Fri, Sep 22, 2023 10.03 10.11 10.03 10.10
487 NASDAQ GLAD Thu, Sep 21, 2023 10.05 10.06 9.94 10.01
486 NASDAQ GLAD Wed, Sep 20, 2023 10.12 10.21 10.08 10.10
485 NASDAQ GLAD Tue, Sep 19, 2023 10.27 10.33 10.19 10.20
484 NASDAQ GLAD Mon, Sep 18, 2023 10.20 10.27 10.17 10.23
483 NASDAQ GLAD Fri, Sep 15, 2023 10.14 10.26 10.11 10.20
482 NASDAQ GLAD Thu, Sep 14, 2023 10.11 10.15 10.03 10.12
481 NASDAQ GLAD Wed, Sep 13, 2023 10.05 10.09 10.01 10.03
480 NASDAQ GLAD Tue, Sep 12, 2023 10.05 10.14 10.00 10.02
479 NASDAQ GLAD Mon, Sep 11, 2023 10.09 10.09 10.09 10.09
478 NASDAQ GLAD Fri, Sep 8, 2023 9.91 9.99 9.89 9.95
477 NASDAQ GLAD Thu, Sep 7, 2023 9.71 9.95 9.71 9.87
476 NASDAQ GLAD Wed, Sep 6, 2023 10.10 10.15 9.69 9.72
475 NASDAQ GLAD Tue, Sep 5, 2023 10.25 10.30 10.09 10.10
474 NASDAQ GLAD Fri, Sep 1, 2023 10.27 10.37 10.18 10.24
473 NASDAQ GLAD Thu, Aug 31, 2023 10.18 10.22 10.11 10.16
472 NASDAQ GLAD Wed, Aug 30, 2023 10.00 10.15 9.90 10.10
471 NASDAQ GLAD Tue, Aug 29, 2023 10.00 10.06 9.95 10.00
470 NASDAQ GLAD Mon, Aug 28, 2023 10.09 10.17 9.90 9.98
469 NASDAQ GLAD Fri, Aug 25, 2023 10.05 10.13 10.00 10.04
468 NASDAQ GLAD Thu, Aug 24, 2023 10.08 10.14 9.98 10.01
467 NASDAQ GLAD Wed, Aug 23, 2023 10.01 10.16 10.01 10.06
466 NASDAQ GLAD Tue, Aug 22, 2023 10.05 10.07 9.93 10.02
465 NASDAQ GLAD Mon, Aug 21, 2023 10.21 10.25 10.12 10.15
464 NASDAQ GLAD Fri, Aug 18, 2023 10.23 10.25 10.13 10.21
463 NASDAQ GLAD Thu, Aug 17, 2023 10.39 10.42 10.19 10.23
462 NASDAQ GLAD Wed, Aug 16, 2023 10.59 10.60 10.35 10.37
461 NASDAQ GLAD Tue, Aug 15, 2023 10.70 10.72 10.53 10.57
460 NASDAQ GLAD Mon, Aug 14, 2023 10.75 10.78 10.62 10.67
459 NASDAQ GLAD Fri, Aug 11, 2023 10.90 10.94 10.50 10.78
458 NASDAQ GLAD Thu, Aug 10, 2023 10.93 11.02 10.88 10.88
457 NASDAQ GLAD Wed, Aug 9, 2023 10.87 11.04 10.87 10.93
456 NASDAQ GLAD Tue, Aug 8, 2023 10.87 11.00 10.75 10.93
455 NASDAQ GLAD Mon, Aug 7, 2023 11.05 11.08 10.81 10.84
454 NASDAQ GLAD Fri, Aug 4, 2023 11.08 11.13 10.98 11.02
453 NASDAQ GLAD Thu, Aug 3, 2023 11.01 11.11 11.00 11.03
452 NASDAQ GLAD Wed, Aug 2, 2023 11.12 11.13 10.97 11.05
451 NASDAQ GLAD Tue, Aug 1, 2023 11.01 11.23 11.01 11.19
450 NASDAQ GLAD Mon, Jul 31, 2023 11.04 11.19 11.01 11.09
449 NASDAQ GLAD Fri, Jul 28, 2023 11.01 11.10 10.85 10.97
448 NASDAQ GLAD Thu, Jul 27, 2023 11.00 11.28 10.94 11.01
447 NASDAQ GLAD Wed, Jul 26, 2023 10.73 10.89 10.69 10.86
446 NASDAQ GLAD Tue, Jul 25, 2023 10.67 10.79 10.65 10.73
445 NASDAQ GLAD Mon, Jul 24, 2023 10.56 10.77 10.56 10.69
444 NASDAQ GLAD Fri, Jul 21, 2023 10.43 10.63 10.40 10.54
443 NASDAQ GLAD Thu, Jul 20, 2023 10.81 10.83 10.33 10.39
442 NASDAQ GLAD Wed, Jul 19, 2023 10.83 11.00 10.81 10.92
441 NASDAQ GLAD Tue, Jul 18, 2023 10.68 10.85 10.62 10.81
440 NASDAQ GLAD Mon, Jul 17, 2023 10.58 10.80 10.51 10.70
439 NASDAQ GLAD Fri, Jul 14, 2023 10.50 10.51 10.36 10.50
438 NASDAQ GLAD Thu, Jul 13, 2023 10.40 10.50 10.36 10.45
437 NASDAQ GLAD Wed, Jul 12, 2023 10.21 10.43 10.20 10.36
436 NASDAQ GLAD Tue, Jul 11, 2023 10.14 10.16 10.06 10.16
435 NASDAQ GLAD Mon, Jul 10, 2023 10.10 10.20 10.01 10.11
434 NASDAQ GLAD Fri, Jul 7, 2023 10.06 10.20 10.05 10.14
433 NASDAQ GLAD Thu, Jul 6, 2023 10.00 10.13 9.90 10.10
432 NASDAQ GLAD Wed, Jul 5, 2023 9.94 10.10 9.88 10.00
431 NASDAQ GLAD Mon, Jul 3, 2023 9.77 9.94 9.74 9.91
430 NASDAQ GLAD Fri, Jun 30, 2023 9.69 9.82 9.69 9.76
429 NASDAQ GLAD Thu, Jun 29, 2023 9.46 9.68 9.46 9.65
428 NASDAQ GLAD Wed, Jun 28, 2023 9.48 9.50 9.40 9.47
427 NASDAQ GLAD Tue, Jun 27, 2023 9.47 9.50 9.44 9.47
426 NASDAQ GLAD Mon, Jun 26, 2023 9.45 9.49 9.42 9.46
425 NASDAQ GLAD Fri, Jun 23, 2023 9.50 9.52 9.41 9.43
424 NASDAQ GLAD Thu, Jun 22, 2023 9.55 9.58 9.50 9.51
423 NASDAQ GLAD Wed, Jun 21, 2023 9.63 9.67 9.52 9.52
422 NASDAQ GLAD Tue, Jun 20, 2023 9.71 9.73 9.63 9.63
421 NASDAQ GLAD Fri, Jun 16, 2023 9.81 9.86 9.74 9.78
420 NASDAQ GLAD Thu, Jun 15, 2023 9.75 9.85 9.74 9.77
419 NASDAQ GLAD Wed, Jun 14, 2023 9.89 9.90 9.64 9.70
418 NASDAQ GLAD Tue, Jun 13, 2023 9.81 9.88 9.77 9.86
417 NASDAQ GLAD Mon, Jun 12, 2023 9.71 9.82 9.71 9.80
416 NASDAQ GLAD Fri, Jun 9, 2023 9.80 9.80 9.70 9.71
415 NASDAQ GLAD Thu, Jun 8, 2023 9.84 9.89 9.76 9.80
414 NASDAQ GLAD Wed, Jun 7, 2023 9.58 9.92 9.53 9.81
413 NASDAQ GLAD Tue, Jun 6, 2023 9.44 9.56 9.43 9.55
412 NASDAQ GLAD Mon, Jun 5, 2023 9.45 9.49 9.41 9.44
411 NASDAQ GLAD Fri, Jun 2, 2023 9.48 9.49 9.38 9.42
410 NASDAQ GLAD Thu, Jun 1, 2023 9.39 9.46 9.33 9.42
409 NASDAQ GLAD Wed, May 31, 2023 9.44 9.44 9.36 9.42
408 NASDAQ GLAD Tue, May 30, 2023 9.45 9.47 9.35 9.44
407 NASDAQ GLAD Fri, May 26, 2023 9.34 9.48 9.32 9.47
406 NASDAQ GLAD Thu, May 25, 2023 9.30 9.36 9.19 9.32
405 NASDAQ GLAD Wed, May 24, 2023 9.35 9.38 9.20 9.30
404 NASDAQ GLAD Tue, May 23, 2023 9.40 9.45 9.35 9.39
403 NASDAQ GLAD Mon, May 22, 2023 9.38 9.44 9.28 9.41
402 NASDAQ GLAD Fri, May 19, 2023 9.43 9.55 9.43 9.46
401 NASDAQ GLAD Thu, May 18, 2023 9.43 9.48 9.42 9.42
400 NASDAQ GLAD Wed, May 17, 2023 9.36 9.52 9.31 9.49
399 NASDAQ GLAD Tue, May 16, 2023 9.44 9.45 9.35 9.35
398 NASDAQ GLAD Mon, May 15, 2023 9.51 9.51 9.40 9.45
397 NASDAQ GLAD Fri, May 12, 2023 9.36 9.42 9.30 9.35
396 NASDAQ GLAD Thu, May 11, 2023 9.42 9.42 9.31 9.36
395 NASDAQ GLAD Wed, May 10, 2023 9.48 9.48 9.34 9.43
394 NASDAQ GLAD Tue, May 9, 2023 9.36 9.44 9.32 9.37
393 NASDAQ GLAD Mon, May 8, 2023 9.43 9.46 9.27 9.39
392 NASDAQ GLAD Fri, May 5, 2023 9.49 9.53 9.38 9.42
391 NASDAQ GLAD Thu, May 4, 2023 9.37 9.48 9.26 9.37
390 NASDAQ GLAD Wed, May 3, 2023 9.38 9.52 9.31 9.37
389 NASDAQ GLAD Tue, May 2, 2023 9.53 9.55 9.26 9.42
388 NASDAQ GLAD Mon, May 1, 2023 9.73 9.74 9.50 9.51
387 NASDAQ GLAD Fri, Apr 28, 2023 9.62 9.79 9.59 9.65
386 NASDAQ GLAD Thu, Apr 27, 2023 9.56 9.63 9.51 9.60
385 NASDAQ GLAD Wed, Apr 26, 2023 9.43 9.58 9.42 9.51
384 NASDAQ GLAD Tue, Apr 25, 2023 9.48 9.54 9.37 9.41
383 NASDAQ GLAD Mon, Apr 24, 2023 9.42 9.52 9.40 9.49
382 NASDAQ GLAD Fri, Apr 21, 2023 9.52 9.52 9.42 9.46
381 NASDAQ GLAD Thu, Apr 20, 2023 9.41 9.50 9.38 9.47
380 NASDAQ GLAD Wed, Apr 19, 2023 9.52 9.59 9.50 9.53
379 NASDAQ GLAD Tue, Apr 18, 2023 9.58 9.58 9.43 9.51
378 NASDAQ GLAD Mon, Apr 17, 2023 9.41 9.57 9.36 9.56
377 NASDAQ GLAD Fri, Apr 14, 2023 9.43 9.57 9.32 9.39
376 NASDAQ GLAD Thu, Apr 13, 2023 9.28 9.43 9.27 9.43
375 NASDAQ GLAD Wed, Apr 12, 2023 9.30 9.32 9.21 9.22
374 NASDAQ GLAD Tue, Apr 11, 2023 9.23 9.30 9.19 9.20
373 NASDAQ GLAD Mon, Apr 10, 2023 9.25 9.31 9.11 9.21
372 NASDAQ GLAD Thu, Apr 6, 2023 9.27 9.32 9.23 9.24
371 NASDAQ GLAD Wed, Apr 5, 2023 9.37 9.38 9.25 9.30
370 NASDAQ GLAD Tue, Apr 4, 2023 9.39 9.43 9.28 9.38
369 NASDAQ GLAD Mon, Apr 3, 2023 9.43 9.48 9.30 9.33
368 NASDAQ GLAD Fri, Mar 31, 2023 9.38 9.51 9.34 9.40
367 NASDAQ GLAD Thu, Mar 30, 2023 9.36 9.37 9.25 9.29
366 NASDAQ GLAD Wed, Mar 29, 2023 9.30 9.37 9.27 9.35
365 NASDAQ GLAD Tue, Mar 28, 2023 9.22 9.27 9.17 9.24
364 NASDAQ GLAD Mon, Mar 27, 2023 9.21 9.28 9.09 9.20
363 NASDAQ GLAD Fri, Mar 24, 2023 8.96 9.14 8.87 9.13
362 NASDAQ GLAD Thu, Mar 23, 2023 9.08 9.19 8.91 9.00
361 NASDAQ GLAD Wed, Mar 22, 2023 9.27 9.34 9.07 9.07
360 NASDAQ GLAD Tue, Mar 21, 2023 9.19 9.43 9.17 9.29
359 NASDAQ GLAD Mon, Mar 20, 2023 9.22 9.38 9.04 9.10
358 NASDAQ GLAD Fri, Mar 17, 2023 9.34 9.35 9.13 9.14
357 NASDAQ GLAD Thu, Mar 16, 2023 9.15 9.45 9.06 9.40
356 NASDAQ GLAD Wed, Mar 15, 2023 9.17 9.30 9.05 9.23
355 NASDAQ GLAD Tue, Mar 14, 2023 9.40 9.61 9.32 9.39
354 NASDAQ GLAD Mon, Mar 13, 2023 9.12 9.35 8.88 9.19
353 NASDAQ GLAD Fri, Mar 10, 2023 9.70 9.72 9.25 9.31
352 NASDAQ GLAD Thu, Mar 9, 2023 10.04 10.06 9.71 9.73
351 NASDAQ GLAD Wed, Mar 8, 2023 9.98 10.05 9.98 10.02
350 NASDAQ GLAD Tue, Mar 7, 2023 10.02 10.10 9.98 10.02
349 NASDAQ GLAD Mon, Mar 6, 2023 10.10 10.19 10.04 10.07
348 NASDAQ GLAD Fri, Mar 3, 2023 10.06 10.16 10.06 10.11
347 NASDAQ GLAD Thu, Mar 2, 2023 10.02 10.09 9.98 10.06
346 NASDAQ GLAD Wed, Mar 1, 2023 10.13 10.18 9.99 10.05
345 NASDAQ GLAD Tue, Feb 28, 2023 10.23 10.23 10.10 10.12
344 NASDAQ GLAD Mon, Feb 27, 2023 10.11 10.29 10.10 10.15
343 NASDAQ GLAD Fri, Feb 24, 2023 10.24 10.25 10.16 10.17
342 NASDAQ GLAD Thu, Feb 23, 2023 10.27 10.34 10.15 10.25
341 NASDAQ GLAD Wed, Feb 22, 2023 10.27 10.29 10.14 10.19
340 NASDAQ GLAD Tue, Feb 21, 2023 10.39 10.45 10.20 10.27
339 NASDAQ GLAD Fri, Feb 17, 2023 10.51 10.60 10.45 10.47
338 NASDAQ GLAD Thu, Feb 16, 2023 10.44 10.62 10.43 10.50
337 NASDAQ GLAD Wed, Feb 15, 2023 10.69 10.69 10.59 10.64
336 NASDAQ GLAD Tue, Feb 14, 2023 10.63 10.70 10.59 10.68
335 NASDAQ GLAD Mon, Feb 13, 2023 10.66 10.68 10.58 10.66
334 NASDAQ GLAD Fri, Feb 10, 2023 10.61 10.63 10.50 10.63
333 NASDAQ GLAD Thu, Feb 9, 2023 10.70 10.80 10.53 10.58
332 NASDAQ GLAD Wed, Feb 8, 2023 10.76 10.83 10.64 10.71
331 NASDAQ GLAD Tue, Feb 7, 2023 10.47 10.87 10.40 10.85
330 NASDAQ GLAD Mon, Feb 6, 2023 10.46 10.50 10.25 10.36
329 NASDAQ GLAD Fri, Feb 3, 2023 10.39 10.49 10.31 10.45
328 NASDAQ GLAD Thu, Feb 2, 2023 10.41 10.50 10.31 10.39
327 NASDAQ GLAD Wed, Feb 1, 2023 10.34 10.43 10.25 10.33
326 NASDAQ GLAD Tue, Jan 31, 2023 10.20 10.33 10.16 10.33
325 NASDAQ GLAD Mon, Jan 30, 2023 10.05 10.20 10.04 10.11
324 NASDAQ GLAD Fri, Jan 27, 2023 10.10 10.15 10.03 10.06
323 NASDAQ GLAD Thu, Jan 26, 2023 10.11 10.12 10.01 10.07
322 NASDAQ GLAD Wed, Jan 25, 2023 10.06 10.10 9.98 10.09
321 NASDAQ GLAD Tue, Jan 24, 2023 10.14 10.20 10.06 10.08
320 NASDAQ GLAD Mon, Jan 23, 2023 10.08 10.21 10.05 10.16
319 NASDAQ GLAD Fri, Jan 20, 2023 10.06 10.10 10.01 10.09
318 NASDAQ GLAD Thu, Jan 19, 2023 10.00 10.09 9.93 10.02
317 NASDAQ GLAD Wed, Jan 18, 2023 10.15 10.26 10.08 10.14
316 NASDAQ GLAD Tue, Jan 17, 2023 10.18 10.32 10.15 10.17
315 NASDAQ GLAD Fri, Jan 13, 2023 10.14 10.20 10.06 10.15
314 NASDAQ GLAD Thu, Jan 12, 2023 10.10 10.18 10.00 10.18
313 NASDAQ GLAD Wed, Jan 11, 2023 10.01 10.08 9.99 10.02
312 NASDAQ GLAD Tue, Jan 10, 2023 9.89 9.94 9.83 9.90
311 NASDAQ GLAD Mon, Jan 9, 2023 9.75 9.92 9.75 9.84
310 NASDAQ GLAD Fri, Jan 6, 2023 9.72 9.75 9.67 9.73
309 NASDAQ GLAD Thu, Jan 5, 2023 9.86 9.86 9.57 9.63
308 NASDAQ GLAD Wed, Jan 4, 2023 9.77 9.86 9.73 9.82
307 NASDAQ GLAD Tue, Jan 3, 2023 9.70 9.80 9.62 9.75
306 NASDAQ GLAD Fri, Dec 30, 2022 9.63 9.78 9.48 9.62
305 NASDAQ GLAD Thu, Dec 29, 2022 9.47 9.63 9.46 9.63
304 NASDAQ GLAD Wed, Dec 28, 2022 9.53 9.65 9.43 9.46
303 NASDAQ GLAD Tue, Dec 27, 2022 9.74 9.75 9.46 9.54
302 NASDAQ GLAD Fri, Dec 23, 2022 9.45 9.59 9.40 9.58
301 NASDAQ GLAD Thu, Dec 22, 2022 9.49 9.49 9.23 9.41
300 NASDAQ GLAD Wed, Dec 21, 2022 9.39 9.63 9.39 9.47
299 NASDAQ GLAD Tue, Dec 20, 2022 9.45 9.46 9.24 9.29
298 NASDAQ GLAD Mon, Dec 19, 2022 9.64 9.71 9.41 9.48
297 NASDAQ GLAD Fri, Dec 16, 2022 9.69 9.78 9.55 9.61
296 NASDAQ GLAD Thu, Dec 15, 2022 9.81 9.82 9.72 9.80
295 NASDAQ GLAD Wed, Dec 14, 2022 9.87 9.93 9.77 9.82
294 NASDAQ GLAD Tue, Dec 13, 2022 9.95 10.01 9.81 9.84
293 NASDAQ GLAD Mon, Dec 12, 2022 9.89 9.90 9.82 9.88
292 NASDAQ GLAD Fri, Dec 9, 2022 9.84 9.99 9.79 9.93
291 NASDAQ GLAD Thu, Dec 8, 2022 9.87 10.00 9.79 9.87
290 NASDAQ GLAD Wed, Dec 7, 2022 9.87 9.96 9.79 9.87
289 NASDAQ GLAD Tue, Dec 6, 2022 10.00 10.07 9.79 9.84
288 NASDAQ GLAD Mon, Dec 5, 2022 10.18 10.22 9.96 9.97
287 NASDAQ GLAD Fri, Dec 2, 2022 10.14 10.22 9.97 10.22
286 NASDAQ GLAD Thu, Dec 1, 2022 10.29 10.33 10.11 10.12
285 NASDAQ GLAD Wed, Nov 30, 2022 10.29 10.32 10.07 10.22
284 NASDAQ GLAD Tue, Nov 29, 2022 10.22 10.30 10.06 10.20
283 NASDAQ GLAD Mon, Nov 28, 2022 10.49 10.49 10.19 10.22
282 NASDAQ GLAD Fri, Nov 25, 2022 10.36 10.54 10.34 10.45
281 NASDAQ GLAD Wed, Nov 23, 2022 10.29 10.46 10.27 10.34
280 NASDAQ GLAD Tue, Nov 22, 2022 10.35 10.44 10.30 10.38
279 NASDAQ GLAD Mon, Nov 21, 2022 10.35 10.37 10.27 10.30
278 NASDAQ GLAD Fri, Nov 18, 2022 10.59 10.60 10.31 10.36
277 NASDAQ GLAD Thu, Nov 17, 2022 10.30 10.54 10.21 10.54
276 NASDAQ GLAD Wed, Nov 16, 2022 10.50 10.67 10.41 10.49
275 NASDAQ GLAD Tue, Nov 15, 2022 10.29 10.61 10.07 10.52
274 NASDAQ GLAD Mon, Nov 14, 2022 10.09 10.17 9.90 10.04
273 NASDAQ GLAD Fri, Nov 11, 2022 9.97 10.11 9.92 10.04
272 NASDAQ GLAD Thu, Nov 10, 2022 9.94 10.18 9.86 9.91
271 NASDAQ GLAD Wed, Nov 9, 2022 9.82 9.91 9.66 9.76
270 NASDAQ GLAD Tue, Nov 8, 2022 9.89 10.05 9.77 9.82
269 NASDAQ GLAD Mon, Nov 7, 2022 9.56 9.95 9.56 9.89
268 NASDAQ GLAD Fri, Nov 4, 2022 9.42 9.60 9.39 9.54
267 NASDAQ GLAD Thu, Nov 3, 2022 9.32 9.48 9.29 9.41
266 NASDAQ GLAD Wed, Nov 2, 2022 9.46 9.57 9.36 9.40
265 NASDAQ GLAD Tue, Nov 1, 2022 9.56 9.56 9.41 9.49
264 NASDAQ GLAD Mon, Oct 31, 2022 9.58 9.62 9.44 9.45
263 NASDAQ GLAD Fri, Oct 28, 2022 9.43 9.59 9.38 9.55
262 NASDAQ GLAD Thu, Oct 27, 2022 9.55 9.64 9.32 9.36
261 NASDAQ GLAD Wed, Oct 26, 2022 9.56 9.62 9.46 9.48
260 NASDAQ GLAD Tue, Oct 25, 2022 9.23 9.58 9.23 9.53
259 NASDAQ GLAD Mon, Oct 24, 2022 9.24 9.33 9.17 9.26
258 NASDAQ GLAD Fri, Oct 21, 2022 9.02 9.18 8.94 9.14
257 NASDAQ GLAD Thu, Oct 20, 2022 9.13 9.24 9.04 9.07
256 NASDAQ GLAD Wed, Oct 19, 2022 9.12 9.29 9.11 9.21
255 NASDAQ GLAD Tue, Oct 18, 2022 9.25 9.36 9.17 9.22
254 NASDAQ GLAD Mon, Oct 17, 2022 8.94 9.13 8.93 9.10
253 NASDAQ GLAD Fri, Oct 14, 2022 8.86 8.92 8.78 8.83
252 NASDAQ GLAD Thu, Oct 13, 2022 8.38 8.81 8.26 8.78
251 NASDAQ GLAD Wed, Oct 12, 2022 8.40 8.62 8.32 8.55
250 NASDAQ GLAD Tue, Oct 11, 2022 8.35 8.42 8.23 8.33
249 NASDAQ GLAD Mon, Oct 10, 2022 8.53 8.60 8.33 8.41
248 NASDAQ GLAD Fri, Oct 7, 2022 8.65 8.70 8.51 8.53
247 NASDAQ GLAD Thu, Oct 6, 2022 8.89 8.93 8.69 8.72
246 NASDAQ GLAD Wed, Oct 5, 2022 9.00 9.03 8.77 8.89
245 NASDAQ GLAD Tue, Oct 4, 2022 8.72 9.07 8.72 9.07
244 NASDAQ GLAD Mon, Oct 3, 2022 8.55 8.63 8.30 8.52
243 NASDAQ GLAD Fri, Sep 30, 2022 8.41 8.73 8.36 8.49
242 NASDAQ GLAD Thu, Sep 29, 2022 8.74 8.74 8.30 8.39
241 NASDAQ GLAD Wed, Sep 28, 2022 8.50 8.80 8.39 8.75
240 NASDAQ GLAD Tue, Sep 27, 2022 8.43 8.78 8.40 8.44
239 NASDAQ GLAD Mon, Sep 26, 2022 8.78 8.83 8.21 8.39
238 NASDAQ GLAD Fri, Sep 23, 2022 9.13 9.18 8.77 8.84
237 NASDAQ GLAD Thu, Sep 22, 2022 9.50 9.53 9.21 9.27
236 NASDAQ GLAD Wed, Sep 21, 2022 9.50 9.63 9.45 9.46
235 NASDAQ GLAD Tue, Sep 20, 2022 9.77 9.77 9.57 9.61
234 NASDAQ GLAD Mon, Sep 19, 2022 9.70 9.85 9.67 9.79
233 NASDAQ GLAD Fri, Sep 16, 2022 9.75 9.79 9.67 9.71
232 NASDAQ GLAD Thu, Sep 15, 2022 9.89 9.94 9.78 9.81
231 NASDAQ GLAD Wed, Sep 14, 2022 9.93 10.03 9.81 9.89
230 NASDAQ GLAD Tue, Sep 13, 2022 10.00 10.05 9.85 9.87
229 NASDAQ GLAD Mon, Sep 12, 2022 10.10 10.12 10.02 10.07
228 NASDAQ GLAD Fri, Sep 9, 2022 10.08 10.14 10.01 10.05
227 NASDAQ GLAD Thu, Sep 8, 2022 9.97 10.00 9.91 10.00
226 NASDAQ GLAD Wed, Sep 7, 2022 9.77 9.98 9.76 9.95
225 NASDAQ GLAD Tue, Sep 6, 2022 9.98 9.99 9.73 9.77
224 NASDAQ GLAD Fri, Sep 2, 2022 10.05 10.14 9.92 9.93
223 NASDAQ GLAD Thu, Sep 1, 2022 10.01 10.17 9.86 9.98
222 NASDAQ GLAD Wed, Aug 31, 2022 10.11 10.16 10.00 10.07
221 NASDAQ GLAD Tue, Aug 30, 2022 10.16 10.18 9.94 9.98
220 NASDAQ GLAD Mon, Aug 29, 2022 10.10 10.21 10.10 10.12
219 NASDAQ GLAD Fri, Aug 26, 2022 10.36 10.37 10.19 10.20
218 NASDAQ GLAD Thu, Aug 25, 2022 10.34 10.38 10.30 10.35
217 NASDAQ GLAD Wed, Aug 24, 2022 10.20 10.36 10.19 10.34
216 NASDAQ GLAD Tue, Aug 23, 2022 10.31 10.39 10.22 10.25
215 NASDAQ GLAD Mon, Aug 22, 2022 10.51 10.57 10.33 10.38
214 NASDAQ GLAD Fri, Aug 19, 2022 10.62 10.65 10.55 10.58
213 NASDAQ GLAD Thu, Aug 18, 2022 10.65 10.75 10.58 10.66
212 NASDAQ GLAD Wed, Aug 17, 2022 10.68 10.72 10.60 10.68
211 NASDAQ GLAD Tue, Aug 16, 2022 10.77 10.79 10.68 10.74
210 NASDAQ GLAD Mon, Aug 15, 2022 10.73 10.80 10.69 10.75
209 NASDAQ GLAD Fri, Aug 12, 2022 10.73 10.78 10.66 10.69
208 NASDAQ GLAD Thu, Aug 11, 2022 10.78 10.78 10.59 10.62
207 NASDAQ GLAD Wed, Aug 10, 2022 10.59 10.70 10.59 10.64
206 NASDAQ GLAD Tue, Aug 9, 2022 10.61 10.61 10.50 10.53
205 NASDAQ GLAD Mon, Aug 8, 2022 10.62 10.68 10.57 10.58
204 NASDAQ GLAD Fri, Aug 5, 2022 10.54 10.68 10.50 10.62
203 NASDAQ GLAD Thu, Aug 4, 2022 10.63 10.73 10.47 10.51
202 NASDAQ GLAD Wed, Aug 3, 2022 10.62 10.69 10.57 10.60
201 NASDAQ GLAD Tue, Aug 2, 2022 10.67 10.75 10.52 10.56
200 NASDAQ GLAD Mon, Aug 1, 2022 11.10 11.19 10.72 10.73
199 NASDAQ GLAD Fri, Jul 29, 2022 10.72 11.00 10.69 10.81
198 NASDAQ GLAD Thu, Jul 28, 2022 11.10 11.10 10.65 10.66
197 NASDAQ GLAD Wed, Jul 27, 2022 11.04 11.10 10.97 10.99
196 NASDAQ GLAD Tue, Jul 26, 2022 10.78 10.99 10.77 10.95
195 NASDAQ GLAD Mon, Jul 25, 2022 10.93 10.93 10.60 10.85
194 NASDAQ GLAD Fri, Jul 22, 2022 10.91 10.97 10.81 10.87
193 NASDAQ GLAD Thu, Jul 21, 2022 10.85 10.92 10.69 10.86
192 NASDAQ GLAD Wed, Jul 20, 2022 10.90 11.08 10.84 10.93
191 NASDAQ GLAD Tue, Jul 19, 2022 10.67 10.92 10.65 10.88
190 NASDAQ GLAD Mon, Jul 18, 2022 10.77 10.79 10.59 10.62
189 NASDAQ GLAD Fri, Jul 15, 2022 10.48 10.62 10.33 10.60
188 NASDAQ GLAD Thu, Jul 14, 2022 10.27 10.35 10.17 10.32
187 NASDAQ GLAD Wed, Jul 13, 2022 10.45 10.55 10.30 10.42
186 NASDAQ GLAD Tue, Jul 12, 2022 10.51 10.70 10.40 10.48
185 NASDAQ GLAD Mon, Jul 11, 2022 10.37 10.68 10.32 10.63
184 NASDAQ GLAD Fri, Jul 8, 2022 10.45 10.47 10.28 10.38
183 NASDAQ GLAD Thu, Jul 7, 2022 10.16 10.42 10.16 10.41
182 NASDAQ GLAD Wed, Jul 6, 2022 10.23 10.23 10.02 10.13
181 NASDAQ GLAD Tue, Jul 5, 2022 10.13 10.17 9.86 10.14
180 NASDAQ GLAD Fri, Jul 1, 2022 10.10 10.24 10.05 10.23
179 NASDAQ GLAD Thu, Jun 30, 2022 9.86 10.21 9.85 10.09
178 NASDAQ GLAD Wed, Jun 29, 2022 10.04 10.19 9.84 9.93
177 NASDAQ GLAD Tue, Jun 28, 2022 10.19 10.31 10.04 10.05
176 NASDAQ GLAD Mon, Jun 27, 2022 9.83 10.11 9.78 10.08
175 NASDAQ GLAD Fri, Jun 24, 2022 9.53 9.80 9.53 9.76
174 NASDAQ GLAD Thu, Jun 23, 2022 9.60 9.76 9.43 9.51
173 NASDAQ GLAD Wed, Jun 22, 2022 9.67 9.77 9.61 9.62
172 NASDAQ GLAD Tue, Jun 21, 2022 9.99 10.01 9.72 9.78
171 NASDAQ GLAD Fri, Jun 17, 2022 9.66 9.95 9.62 9.77
170 NASDAQ GLAD Thu, Jun 16, 2022 10.03 10.03 9.54 9.59
169 NASDAQ GLAD Wed, Jun 15, 2022 10.01 10.24 9.85 10.12
168 NASDAQ GLAD Tue, Jun 14, 2022 10.09 10.09 9.75 9.88
167 NASDAQ GLAD Mon, Jun 13, 2022 10.79 10.80 9.92 10.01
166 NASDAQ GLAD Fri, Jun 10, 2022 11.00 11.01 10.70 10.98
165 NASDAQ GLAD Thu, Jun 9, 2022 11.22 11.22 10.94 10.95
164 NASDAQ GLAD Wed, Jun 8, 2022 11.25 11.25 11.01 11.07
163 NASDAQ GLAD Tue, Jun 7, 2022 11.23 11.31 11.13 11.25
162 NASDAQ GLAD Mon, Jun 6, 2022 11.40 11.40 11.21 11.36
161 NASDAQ GLAD Fri, Jun 3, 2022 11.49 11.49 11.19 11.31
160 NASDAQ GLAD Thu, Jun 2, 2022 11.47 11.60 11.42 11.47
159 NASDAQ GLAD Wed, Jun 1, 2022 11.58 11.69 11.32 11.47
158 NASDAQ GLAD Tue, May 31, 2022 11.52 11.57 11.42 11.47
157 NASDAQ GLAD Fri, May 27, 2022 11.36 11.51 11.33 11.51
156 NASDAQ GLAD Thu, May 26, 2022 11.48 11.52 11.25 11.31
155 NASDAQ GLAD Wed, May 25, 2022 11.02 11.34 10.96 11.22
154 NASDAQ GLAD Tue, May 24, 2022 11.33 11.36 10.88 11.01
153 NASDAQ GLAD Mon, May 23, 2022 11.12 11.34 11.09 11.31
152 NASDAQ GLAD Fri, May 20, 2022 11.10 11.45 10.82 11.04
151 NASDAQ GLAD Thu, May 19, 2022 11.59 11.69 10.89 10.92
150 NASDAQ GLAD Wed, May 18, 2022 11.94 11.94 11.63 11.92
149 NASDAQ GLAD Tue, May 17, 2022 11.83 11.99 11.80 11.92
148 NASDAQ GLAD Mon, May 16, 2022 11.65 11.83 11.55 11.76
147 NASDAQ GLAD Fri, May 13, 2022 11.43 11.63 11.36 11.56
146 NASDAQ GLAD Thu, May 12, 2022 11.49 11.54 11.21 11.30
145 NASDAQ GLAD Wed, May 11, 2022 11.63 11.85 11.56 11.57
144 NASDAQ GLAD Tue, May 10, 2022 11.70 11.87 11.43 11.61
143 NASDAQ GLAD Mon, May 9, 2022 11.85 11.89 11.58 11.62
142 NASDAQ GLAD Fri, May 6, 2022 11.87 12.08 11.82 12.08
141 NASDAQ GLAD Thu, May 5, 2022 12.39 12.39 11.77 11.91
140 NASDAQ GLAD Wed, May 4, 2022 12.11 12.48 11.90 12.39
139 NASDAQ GLAD Tue, May 3, 2022 11.49 11.81 11.45 11.80
138 NASDAQ GLAD Mon, May 2, 2022 11.74 11.89 11.25 11.43
137 NASDAQ GLAD Fri, Apr 29, 2022 11.95 11.99 11.64 11.65
136 NASDAQ GLAD Thu, Apr 28, 2022 11.99 12.04 11.70 11.91
135 NASDAQ GLAD Wed, Apr 27, 2022 11.80 12.11 11.79 11.92
134 NASDAQ GLAD Tue, Apr 26, 2022 12.14 12.22 11.72 11.76
133 NASDAQ GLAD Mon, Apr 25, 2022 11.88 12.23 11.80 12.19
132 NASDAQ GLAD Fri, Apr 22, 2022 12.49 12.49 12.09 12.15
131 NASDAQ GLAD Thu, Apr 21, 2022 12.72 12.74 12.41 12.45
130 NASDAQ GLAD Wed, Apr 20, 2022 12.68 12.78 12.62 12.66
129 NASDAQ GLAD Tue, Apr 19, 2022 12.39 12.64 12.35 12.63
128 NASDAQ GLAD Mon, Apr 18, 2022 12.22 12.49 12.22 12.39
127 NASDAQ GLAD Thu, Apr 14, 2022 12.14 12.27 12.08 12.21
126 NASDAQ GLAD Wed, Apr 13, 2022 11.98 12.13 11.96 12.13
125 NASDAQ GLAD Tue, Apr 12, 2022 11.90 12.09 11.86 11.91
124 NASDAQ GLAD Mon, Apr 11, 2022 11.98 11.99 11.79 11.90
123 NASDAQ GLAD Fri, Apr 8, 2022 11.93 12.00 11.90 11.94
122 NASDAQ GLAD Thu, Apr 7, 2022 11.97 11.98 11.78 11.90
121 NASDAQ GLAD Wed, Apr 6, 2022 11.81 11.96 11.81 11.92
120 NASDAQ GLAD Tue, Apr 5, 2022 11.84 12.01 11.82 11.87
119 NASDAQ GLAD Mon, Apr 4, 2022 11.75 11.90 11.75 11.84
118 NASDAQ GLAD Fri, Apr 1, 2022 11.81 11.91 11.76 11.88
117 NASDAQ GLAD Thu, Mar 31, 2022 11.79 11.99 11.76 11.79
116 NASDAQ GLAD Wed, Mar 30, 2022 11.86 11.95 11.68 11.70
115 NASDAQ GLAD Tue, Mar 29, 2022 11.79 11.96 11.76 11.91
114 NASDAQ GLAD Mon, Mar 28, 2022 11.87 11.87 11.72 11.76
113 NASDAQ GLAD Fri, Mar 25, 2022 11.78 11.96 11.78 11.85
112 NASDAQ GLAD Thu, Mar 24, 2022 11.84 11.93 11.72 11.77
111 NASDAQ GLAD Wed, Mar 23, 2022 12.06 12.09 11.79 11.82
110 NASDAQ GLAD Tue, Mar 22, 2022 12.00 12.05 11.88 12.01
109 NASDAQ GLAD Mon, Mar 21, 2022 11.88 12.19 11.74 12.05
108 NASDAQ GLAD Fri, Mar 18, 2022 11.91 12.01 11.67 11.68
107 NASDAQ GLAD Thu, Mar 17, 2022 11.71 12.00 11.62 12.00
106 NASDAQ GLAD Wed, Mar 16, 2022 11.52 11.73 11.45 11.61
105 NASDAQ GLAD Tue, Mar 15, 2022 11.52 11.62 11.36 11.38
104 NASDAQ GLAD Mon, Mar 14, 2022 11.10 11.62 11.10 11.44
103 NASDAQ GLAD Fri, Mar 11, 2022 10.89 11.07 10.88 10.98
102 NASDAQ GLAD Thu, Mar 10, 2022 10.72 10.90 10.72 10.82
101 NASDAQ GLAD Wed, Mar 9, 2022 10.71 10.93 10.69 10.86
100 NASDAQ GLAD Tue, Mar 8, 2022 10.57 10.72 10.44 10.61
99 NASDAQ GLAD Mon, Mar 7, 2022 10.83 10.83 10.57 10.59
98 NASDAQ GLAD Fri, Mar 4, 2022 10.92 11.00 10.78 10.87
97 NASDAQ GLAD Thu, Mar 3, 2022 10.95 11.06 10.90 10.98
96 NASDAQ GLAD Wed, Mar 2, 2022 10.70 10.97 10.70 10.85
95 NASDAQ GLAD Tue, Mar 1, 2022 10.94 10.96 10.56 10.69
94 NASDAQ GLAD Mon, Feb 28, 2022 10.98 10.98 10.73 10.82
93 NASDAQ GLAD Fri, Feb 25, 2022 10.74 10.95 10.74 10.86
92 NASDAQ GLAD Thu, Feb 24, 2022 10.47 10.72 10.13 10.71
91 NASDAQ GLAD Wed, Feb 23, 2022 10.88 10.95 10.61 10.63
90 NASDAQ GLAD Tue, Feb 22, 2022 11.14 11.16 10.84 10.87
89 NASDAQ GLAD Fri, Feb 18, 2022 11.29 11.29 11.17 11.22
88 NASDAQ GLAD Thu, Feb 17, 2022 11.32 11.35 11.21 11.26
87 NASDAQ GLAD Wed, Feb 16, 2022 11.35 11.55 11.30 11.41
86 NASDAQ GLAD Tue, Feb 15, 2022 11.33 11.38 11.24 11.29
85 NASDAQ GLAD Mon, Feb 14, 2022 11.30 11.38 11.20 11.24
84 NASDAQ GLAD Fri, Feb 11, 2022 11.48 11.50 11.25 11.34
83 NASDAQ GLAD Thu, Feb 10, 2022 11.40 11.54 11.40 11.42
82 NASDAQ GLAD Wed, Feb 9, 2022 11.55 11.56 11.39 11.42
81 NASDAQ GLAD Tue, Feb 8, 2022 11.54 11.59 11.40 11.48
80 NASDAQ GLAD Mon, Feb 7, 2022 11.35 11.59 11.27 11.49
79 NASDAQ GLAD Fri, Feb 4, 2022 11.34 11.36 11.10 11.25
78 NASDAQ GLAD Thu, Feb 3, 2022 11.18 11.34 11.06 11.32
77 NASDAQ GLAD Wed, Feb 2, 2022 11.11 11.21 11.03 11.06
76 NASDAQ GLAD Tue, Feb 1, 2022 10.96 11.19 10.91 11.09
75 NASDAQ GLAD Mon, Jan 31, 2022 10.63 10.96 10.62 10.96
74 NASDAQ GLAD Fri, Jan 28, 2022 10.59 10.60 10.37 10.59
73 NASDAQ GLAD Thu, Jan 27, 2022 10.56 10.75 10.50 10.53
72 NASDAQ GLAD Wed, Jan 26, 2022 10.65 10.82 10.45 10.57
71 NASDAQ GLAD Tue, Jan 25, 2022 10.19 10.69 10.19 10.56
70 NASDAQ GLAD Mon, Jan 24, 2022 10.40 10.48 9.92 10.30
69 NASDAQ GLAD Fri, Jan 21, 2022 11.00 11.05 10.65 10.70
68 NASDAQ GLAD Thu, Jan 20, 2022 11.21 11.31 11.01 11.04
67 NASDAQ GLAD Wed, Jan 19, 2022 11.42 11.47 11.26 11.31
66 NASDAQ GLAD Tue, Jan 18, 2022 11.20 11.42 11.14 11.36
65 NASDAQ GLAD Fri, Jan 14, 2022 11.45 11.49 11.22 11.28
64 NASDAQ GLAD Thu, Jan 13, 2022 11.42 11.65 11.42 11.43
63 NASDAQ GLAD Wed, Jan 12, 2022 11.43 11.50 11.30 11.47
62 NASDAQ GLAD Tue, Jan 11, 2022 11.26 11.39 11.18 11.34
61 NASDAQ GLAD Mon, Jan 10, 2022 11.23 11.33 11.14 11.25
60 NASDAQ GLAD Fri, Jan 7, 2022 11.26 11.37 11.21 11.26
59 NASDAQ GLAD Thu, Jan 6, 2022 11.29 11.50 11.03 11.22
58 NASDAQ GLAD Wed, Jan 5, 2022 11.45 11.53 11.24 11.29
57 NASDAQ GLAD Tue, Jan 4, 2022 11.70 11.70 11.22 11.40
56 NASDAQ GLAD Mon, Jan 3, 2022 11.53 11.75 11.45 11.52
55 NASDAQ GLAD Fri, Dec 31, 2021 11.49 11.64 11.46 11.59
54 NASDAQ GLAD Thu, Dec 30, 2021 11.54 11.64 11.43 11.45
53 NASDAQ GLAD Wed, Dec 29, 2021 11.37 11.68 11.37 11.54
52 NASDAQ GLAD Tue, Dec 28, 2021 11.28 11.41 11.22 11.27
51 NASDAQ GLAD Mon, Dec 27, 2021 11.22 11.26 11.11 11.26
50 NASDAQ GLAD Thu, Dec 23, 2021 11.04 11.20 11.03 11.15
49 NASDAQ GLAD Wed, Dec 22, 2021 10.98 11.21 10.86 10.99
48 NASDAQ GLAD Tue, Dec 21, 2021 10.93 11.23 10.91 11.02
47 NASDAQ GLAD Mon, Dec 20, 2021 11.18 11.18 10.26 10.74
46 NASDAQ GLAD Fri, Dec 17, 2021 11.30 11.35 11.18 11.23
45 NASDAQ GLAD Thu, Dec 16, 2021 11.37 11.50 11.26 11.35
44 NASDAQ GLAD Wed, Dec 15, 2021 11.29 11.43 11.16 11.33
43 NASDAQ GLAD Tue, Dec 14, 2021 11.38 11.50 11.18 11.25
42 NASDAQ GLAD Mon, Dec 13, 2021 11.47 11.50 11.36 11.41
41 NASDAQ GLAD Fri, Dec 10, 2021 11.59 11.61 11.46 11.51
40 NASDAQ GLAD Thu, Dec 9, 2021 11.54 11.59 11.41 11.52
39 NASDAQ GLAD Wed, Dec 8, 2021 11.55 11.61 11.47 11.52
38 NASDAQ GLAD Tue, Dec 7, 2021 11.58 11.63 11.45 11.49
37 NASDAQ GLAD Mon, Dec 6, 2021 11.70 11.72 11.40 11.55
36 NASDAQ GLAD Fri, Dec 3, 2021 11.66 11.69 11.52 11.61
35 NASDAQ GLAD Thu, Dec 2, 2021 11.50 11.77 11.48 11.63
34 NASDAQ GLAD Wed, Dec 1, 2021 11.90 11.90 11.44 11.49
33 NASDAQ GLAD Tue, Nov 30, 2021 11.65 11.78 11.21 11.62
32 NASDAQ GLAD Mon, Nov 29, 2021 11.91 12.01 11.71 11.79
31 NASDAQ GLAD Fri, Nov 26, 2021 11.90 11.93 11.66 11.90
30 NASDAQ GLAD Wed, Nov 24, 2021 12.15 12.17 12.05 12.12
29 NASDAQ GLAD Tue, Nov 23, 2021 11.81 12.28 11.76 12.15
28 NASDAQ GLAD Mon, Nov 22, 2021 11.97 12.02 11.75 11.77
27 NASDAQ GLAD Fri, Nov 19, 2021 12.05 12.10 11.76 11.90
26 NASDAQ GLAD Thu, Nov 18, 2021 12.35 12.36 12.05 12.08
25 NASDAQ GLAD Wed, Nov 17, 2021 12.34 12.58 12.34 12.35
24 NASDAQ GLAD Tue, Nov 16, 2021 11.95 12.34 11.80 12.30
23 NASDAQ GLAD Mon, Nov 15, 2021 11.75 11.84 11.73 11.76
22 NASDAQ GLAD Fri, Nov 12, 2021 11.80 11.85 11.72 11.76
21 NASDAQ GLAD Thu, Nov 11, 2021 11.74 11.84 11.72 11.82
20 NASDAQ GLAD Wed, Nov 10, 2021 11.75 11.85 11.72 11.74
19 NASDAQ GLAD Tue, Nov 9, 2021 11.89 11.90 11.71 11.75
18 NASDAQ GLAD Mon, Nov 8, 2021 11.80 11.95 11.75 11.88
17 NASDAQ GLAD Fri, Nov 5, 2021 11.73 11.82 11.66 11.77
16 NASDAQ GLAD Thu, Nov 4, 2021 11.70 11.71 11.60 11.66
15 NASDAQ GLAD Wed, Nov 3, 2021 11.63 11.71 11.60 11.63
14 NASDAQ GLAD Tue, Nov 2, 2021 11.61 11.69 11.51 11.61
13 NASDAQ GLAD Mon, Nov 1, 2021 11.75 11.89 11.54 11.63
12 NASDAQ GLAD Fri, Oct 29, 2021 11.68 11.90 11.68 11.77
11 NASDAQ GLAD Thu, Oct 28, 2021 11.55 11.68 11.47 11.65
10 NASDAQ GLAD Wed, Oct 27, 2021 11.50 11.62 11.44 11.50
9 NASDAQ GLAD Tue, Oct 26, 2021 11.59 11.59 11.43 11.49
8 NASDAQ GLAD Mon, Oct 25, 2021 11.66 11.66 11.50 11.55
7 NASDAQ GLAD Fri, Oct 22, 2021 11.60 11.64 11.44 11.62
6 NASDAQ GLAD Thu, Oct 21, 2021 11.67 11.74 11.56 11.59
5 NASDAQ GLAD Wed, Oct 20, 2021 11.74 11.76 11.66 11.72
4 NASDAQ GLAD Tue, Oct 19, 2021 11.65 11.72 11.60 11.72
3 NASDAQ GLAD Mon, Oct 18, 2021 11.44 11.63 11.43 11.63
2 NASDAQ GLAD Fri, Oct 15, 2021 11.38 11.49 11.38 11.43
1 NASDAQ GLAD Thu, Oct 14, 2021 11.37 11.42 11.27 11.38
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024