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 (%)
Dec 31, 2018 0.1300 0.1480 0.1300 0.1480 400 -0.00(-1.33%)
Dec 28, 2018 0.1500 0.1900 0.1500 0.1500 2,100 +0.08(+114.29%)
Dec 27, 2018 0.1500 0.1500 0.0500 0.0700 31,575 -0.08(-53.33%)
Dec 26, 2018 0.1600 0.1600 0.1500 0.1500 1,464 -0.01(-6.25%)
Dec 24, 2018 0.1600 0.1600 0.1600 35 +0.00(+0.00%)
Dec 21, 2018 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Dec 20, 2018 0.1600 0.1600 0.1600 109 +0.00(+0.00%)
Dec 19, 2018 0.1670 0.1670 0.1600 0.1600 3,027 +0.00(+0.00%)
Dec 18, 2018 0.1700 0.1700 0.1600 0.1600 9,152 -0.02(-11.11%)
Dec 17, 2018 0.2060 0.2275 0.1800 0.1800 7,776 +0.01(+5.82%)
Dec 14, 2018 0.1700 0.1701 0.1700 0.1701 1,600 -0.01(-5.50%)
Dec 13, 2018 0.1800 0.1800 0.1800 0.1800 4,633 -0.02(-10.00%)
Dec 12, 2018 0.2000 0.2500 0.1100 0.2000 13,511 -0.05(-20.00%)
Dec 11, 2018 0.3000 0.3000 0.1000 0.2500 361,054 -0.08(-24.24%)
Dec 10, 2018 0.3300 0.3300 0.3300 0.3300 2,057 +0.12(+57.14%)
Dec 07, 2018 0.2100 0.2100 0.2100 19 +0.00(+0.00%)
Dec 06, 2018 0.3050 0.3050 0.2100 0.2100 3,424 -0.04(-16.00%)
Dec 04, 2018 0.2600 0.2600 0.2500 0.2500 5,000 -0.05(-16.67%)
Dec 03, 2018 0.3000 0.3000 0.3000 65 +0.00(+0.00%)
Nov 30, 2018 0.3000 0.3000 0.3000 47 +0.00(+0.00%)
Nov 29, 2018 0.3100 0.3100 0.3000 0.3000 5,423 +0.00(+0.00%)
Nov 28, 2018 0.3000 0.3000 0.3000 0.3000 857 -0.10(-25.00%)
Nov 27, 2018 0.3000 0.4000 0.3000 0.4000 487 +0.00(+0.00%)
Nov 26, 2018 0.3900 0.4000 0.3900 0.4000 5,029 +0.05(+14.29%)
Nov 23, 2018 0.3500 0.3500 0.3500 21 +0.00(+0.00%)
Nov 21, 2018 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Nov 20, 2018 0.3240 0.3240 0.3000 0.3000 1,018 -0.25(-45.45%)
Nov 19, 2018 0.5500 0.5500 0.5500 37 +0.00(+0.00%)
Nov 16, 2018 0.5500 0.5500 0.5500 0.5500 700 +0.05(+10.00%)
Nov 15, 2018 0.5000 0.5000 0.5000 79 +0.00(+0.00%)
Nov 14, 2018 0.3222 0.5000 0.3222 0.5000 1,424 -0.25(-33.07%)
Nov 13, 2018 0.3700 0.7471 0.3700 0.7471 2,668 +0.37(+95.99%)
Nov 12, 2018 0.3812 0.3812 0.3812 13 +0.00(+0.00%)
Nov 09, 2018 0.5200 0.6850 0.3812 0.3812 1,000 -0.00(-0.03%)
Nov 08, 2018 0.3813 0.3813 0.3813 68 +0.00(+0.00%)
Nov 07, 2018 0.3813 0.3813 0.3813 73 +0.00(+0.00%)
Nov 06, 2018 0.3813 0.3813 0.3813 32 +0.00(+0.00%)
Nov 05, 2018 0.3813 0.3813 0.3813 0.3813 373 -0.14(-26.46%)
Nov 02, 2018 0.5185 0.5185 0.5185 56 +0.00(+0.00%)
Nov 01, 2018 0.5185 0.5185 0.5185 11 +0.00(+0.00%)
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%)
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.