Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glassbridge Enterprises Inc (OP: GLAE )

20.00 UNCHANGED
Last Price Updated: 3:15 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.5185 0.5185 0.5185 0.5185 1,043 +0.02(+3.70%)
Oct 30, 2018 0.3078 0.5188 0.3003 0.5000 29,904 +0.05(+11.11%)
Oct 29, 2018 0.4500 0.4500 0.4500 18 +0.00(+0.00%)
Oct 26, 2018 0.4500 0.4500 0.4500 0.4500 25,600 +0.00(+0.00%)
Oct 25, 2018 0.4500 0.4500 0.4500 103 +0.00(+0.00%)
Oct 24, 2018 0.4500 0.4500 0.4500 0.4500 581 +0.00(+0.00%)
Oct 23, 2018 0.4300 0.4500 0.4300 0.4500 53,585 +0.02(+4.65%)
Oct 22, 2018 0.4750 0.4750 0.4300 0.4300 19,677 -0.00(-0.07%)
Oct 19, 2018 0.4700 0.5100 0.4303 0.4303 2,700 -0.04(-8.45%)
Oct 18, 2018 0.4700 0.4700 0.4700 0.4700 2,562 +0.00(+0.00%)
Oct 17, 2018 0.5120 0.5120 0.4700 0.4700 832 -0.04(-8.22%)
Oct 16, 2018 0.5300 0.5300 0.5121 0.5121 18,067 -0.05(-8.55%)
Oct 15, 2018 0.5600 0.5600 0.5600 0.5600 213 -0.01(-1.75%)
Oct 12, 2018 0.5700 0.5700 0.5700 74 +0.00(+0.00%)
Oct 10, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 09, 2018 0.5700 0.5700 0.5700 75 +0.00(+0.00%)
Oct 08, 2018 0.5706 0.5706 0.5201 0.5700 49,958 -0.12(-17.39%)
Oct 05, 2018 0.5606 0.6900 0.5106 0.6900 17,500 +0.12(+21.05%)
Oct 04, 2018 0.5712 0.5712 0.5700 0.5700 15,511 -0.09(-13.65%)
Oct 03, 2018 0.6600 0.6601 0.6600 0.6601 31,421 +0.08(+13.81%)
Oct 02, 2018 0.5800 0.5800 0.5800 4 +0.00(+0.00%)
Oct 01, 2018 0.5700 0.6231 0.5700 0.5800 1,020 +0.01(+1.75%)
Sep 28, 2018 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.45%)
Sep 27, 2018 0.7100 0.7100 0.5510 0.5510 9,040 -0.40(-42.00%)
Sep 26, 2018 0.9375 0.9700 0.9375 0.9500 8,936 +0.27(+39.64%)
Sep 25, 2018 0.5600 0.9375 0.5600 0.6803 951 +0.13(+23.69%)
Sep 24, 2018 0.5500 0.5500 0.5500 121 +0.00(+0.00%)
Sep 21, 2018 0.5500 0.5500 0.5500 105 +0.00(+0.00%)
Sep 20, 2018 0.5500 0.5500 0.5500 89 +0.00(+0.00%)
Sep 19, 2018 0.5450 0.8228 0.5450 0.5500 1,128 -0.28(-33.81%)
Sep 18, 2018 0.9470 0.9470 0.6621 0.8309 1,020 +0.01(+1.07%)
Sep 17, 2018 0.9470 0.9470 0.5805 0.8221 927 -0.14(-14.68%)
Sep 14, 2018 0.6000 0.9635 0.6000 0.9635 5,200 +0.38(+66.35%)
Sep 13, 2018 0.5792 0.5792 0.5792 76 +0.00(+0.00%)
Sep 12, 2018 0.5792 0.5792 0.5792 56 +0.00(+0.00%)
Sep 11, 2018 0.5792 0.5792 0.5792 54 +0.00(+0.00%)
Sep 10, 2018 0.5305 0.6000 0.5305 0.5792 1,914 -0.02(-2.95%)
Sep 07, 2018 0.5968 0.5968 0.5968 16 +0.00(+0.00%)
Sep 06, 2018 0.5968 0.5968 0.5968 24 +0.00(+0.00%)
Sep 05, 2018 0.5968 0.5968 0.5968 0.5968 356 -0.00(-0.53%)
Sep 04, 2018 0.6000 0.6000 0.6000 0.6000 9,078 +0.00(+0.02%)
Aug 31, 2018 0.5999 0.5999 0.5999 0 -0.06(-9.09%)
Aug 30, 2018 0.6606 0.6606 0.6107 0.6599 27,265 -0.00(-0.11%)
Aug 29, 2018 0.6606 0.6606 0.6606 0.6606 579 -0.09(-11.92%)
Aug 28, 2018 0.7500 0.7500 0.7500 14 +0.00(+0.00%)
Aug 27, 2018 0.7840 0.7840 0.7200 0.7500 6,192 -0.24(-24.09%)
Aug 24, 2018 0.9880 0.9880 0.9880 108 +0.00(+0.00%)
Aug 23, 2018 0.9880 0.9880 0.9880 0.9880 439 +0.23(+30.00%)
Aug 22, 2018 0.7600 0.7600 0.7300 0.7600 11,998 +0.00(+0.00%)
Aug 21, 2018 0.8000 0.8878 0.7600 0.7600 53,091 -0.10(-12.06%)
Aug 20, 2018 0.7951 0.8642 0.7951 0.8642 799 +0.10(+13.64%)
Aug 17, 2018 0.7605 0.7605 0.7605 0.7605 9,100 +0.00(+0.00%)
Aug 16, 2018 0.8500 0.8500 0.7600 0.7605 22,158 -0.19(-19.95%)
Aug 15, 2018 0.9500 0.9500 0.9500 3 +0.00(+0.00%)
Aug 14, 2018 0.9500 0.9500 0.9500 149 +0.00(+0.00%)
Aug 13, 2018 0.9500 0.9500 0.9500 123 +0.00(+0.00%)
Aug 10, 2018 0.7622 0.9500 0.7622 0.9500 300 -0.04(-3.89%)
Aug 09, 2018 1.000 1.000 0.9885 0.9885 4,213 +0.06(+6.46%)
Aug 08, 2018 0.7617 0.9285 0.7617 0.9285 379 -0.00(-0.05%)
Aug 07, 2018 0.9290 0.9290 0.9290 103 +0.00(+0.00%)
Aug 06, 2018 0.9322 0.9322 0.9290 0.9290 1,255 -0.06(-6.07%)
Aug 03, 2018 0.7617 0.9890 0.7617 0.9890 300 +0.06(+6.36%)
Aug 02, 2018 0.9299 0.9299 0.9299 0.9299 155 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.