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

Glassbridge Enterprises Inc (OP: GLAE )

N/A 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 (%)
May 25, 2018 0.9500 0.9500 0.9500 108 -0.05(-5.00%)
May 23, 2018 1.000 1.000 1.000 81 -0.01(-1.48%)
May 22, 2018 1.000 1.015 0.7000 1.015 10,177 +0.01(+1.50%)
May 18, 2018 1.000 1.000 1.000 54 -0.05(-4.76%)
May 17, 2018 0.6622 1.150 0.6622 1.050 39,535 +0.20(+23.38%)
May 16, 2018 0.8510 0.8510 0.8510 0.8510 521 -0.15(-14.90%)
May 14, 2018 1.000 1.000 1.000 70 -0.15(-13.04%)
May 11, 2018 1.000 1.150 1.000 1.150 1,364 +0.15(+15.00%)
May 10, 2018 0.9500 1.000 0.8350 1.000 2,912 +0.00(+0.00%)
May 09, 2018 1.000 1.000 1.000 1.000 1,007 +0.00(+0.00%)
May 07, 2018 1.000 1.000 1.000 73 +0.00(+0.00%)
May 03, 2018 1.000 1.000 1.000 101 +0.01(+1.01%)
May 02, 2018 0.9900 0.9900 0.9900 0.9900 530 -0.01(-1.00%)
May 01, 2018 0.7655 1.000 0.7655 1.000 868 +0.00(+0.00%)
Apr 30, 2018 1.000 1.000 1.000 1.000 1,131 +0.00(+0.00%)
Apr 27, 2018 0.7655 1.000 0.7655 1.000 615 +0.00(+0.00%)
Apr 26, 2018 0.7655 1.000 0.7655 1.000 263 +0.00(+0.00%)
Apr 24, 2018 1.000 1.000 1.000 87 +0.00(+0.00%)
Apr 23, 2018 1.000 1.000 0.7522 1.000 1,597 +0.00(+0.00%)
Apr 20, 2018 1.000 1.000 1.000 1.000 1,605 +0.00(+0.00%)
Apr 19, 2018 1.000 1.030 1.000 1.000 1,150 +0.09(+9.89%)
Apr 18, 2018 1.000 1.000 0.9100 0.9100 1,545 -0.09(-9.00%)
Apr 17, 2018 1.000 1.000 1.000 1.000 2,957 +0.00(+0.00%)
Apr 16, 2018 1.000 1.000 1.000 1.000 336 -0.02(-1.96%)
Apr 13, 2018 1.000 1.020 1.000 1.020 2,135 +0.02(+2.00%)
Apr 12, 2018 0.7500 1.000 0.7500 1.000 65,276 +0.01(+0.60%)
Apr 11, 2018 0.7652 0.9940 0.7652 0.9940 644 +0.16(+19.04%)
Apr 10, 2018 0.9500 0.9500 0.7500 0.8350 20,694 -0.15(-14.80%)
Apr 09, 2018 0.9800 0.9800 0.9800 0.9800 142 +0.23(+30.32%)
Apr 06, 2018 0.9999 0.9999 0.7500 0.7520 12,120 -0.25(-24.80%)
Apr 05, 2018 1.010 1.010 0.9400 1.000 6,552 -0.01(-0.99%)
Apr 04, 2018 1.040 1.040 0.9500 1.010 3,165 -0.04(-3.81%)
Apr 03, 2018 1.050 1.050 1.050 1.050 209 -0.01(-0.94%)
Apr 02, 2018 1.040 1.180 1.040 1.060 1,793 -0.13(-10.92%)
Mar 28, 2018 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 27, 2018 1.190 1.190 1.190 1.190 689 -0.01(-0.83%)
Mar 26, 2018 1.200 1.200 1.200 1.200 182 -0.03(-2.44%)
Mar 23, 2018 1.200 1.230 1.200 1.230 1,478 +0.00(+0.00%)
Mar 22, 2018 1.220 1.230 1.220 1.230 3,093 +0.01(+0.82%)
Mar 21, 2018 1.230 1.230 1.040 1.220 1,962 +0.00(+0.00%)
Mar 20, 2018 1.060 1.240 1.030 1.220 1,750 +0.01(+0.83%)
Mar 19, 2018 1.060 1.240 1.050 1.210 836 +0.00(+0.00%)
Mar 16, 2018 1.240 1.250 1.210 1.210 4,811 +0.00(+0.00%)
Mar 15, 2018 1.150 1.210 1.150 1.210 220 -0.03(-2.42%)
Mar 14, 2018 1.240 1.240 1.210 1.240 1,868 +0.00(+0.00%)
Mar 13, 2018 1.200 1.240 1.070 1.240 1,815 -0.01(-0.80%)
Mar 09, 2018 1.250 1.250 1.250 35 -0.02(-1.57%)
Mar 08, 2018 1.050 1.270 1.050 1.270 931 +0.02(+1.60%)
Mar 06, 2018 1.250 1.250 1.250 94 -0.05(-3.85%)
Mar 05, 2018 1.310 1.310 1.300 1.300 645 -0.01(-0.76%)
Mar 02, 2018 1.050 1.310 1.050 1.310 1,840 -0.01(-0.76%)
Mar 01, 2018 1.320 1.320 1.320 1.320 155 -0.01(-0.75%)
Feb 28, 2018 1.300 1.330 1.300 1.330 1,264 -0.01(-0.75%)
Feb 27, 2018 1.200 1.340 1.060 1.340 2,919 +0.14(+11.67%)
Feb 26, 2018 1.100 1.200 1.100 1.200 3,904 +0.10(+9.09%)
Feb 23, 2018 1.050 1.100 1.020 1.100 14,132 +0.05(+4.76%)
Feb 22, 2018 1.050 1.050 1.050 1.050 288 +0.00(+0.00%)
Feb 21, 2018 1.000 1.050 1.000 1.050 475 +0.02(+1.94%)
Feb 20, 2018 1.030 1.030 1.030 1.030 402 -0.02(-1.90%)
Feb 16, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 15, 2018 1.050 1.050 1.050 1.050 313 +0.00(+0.00%)
Feb 14, 2018 1.040 1.050 1.040 1.050 1,346 +0.04(+3.96%)
Feb 13, 2018 1.008 1.010 1.008 1.010 1,110 +0.00(+0.00%)
Feb 12, 2018 1.010 1.050 1.000 1.010 15,050 +0.00(+0.00%)
Feb 09, 2018 1.050 1.050 1.010 1.010 7,580 -0.01(-0.98%)
Feb 08, 2018 1.046 1.046 1.020 1.020 8,971 -0.08(-7.27%)
Feb 07, 2018 1.100 1.100 1.100 1.100 719 +0.00(+0.00%)
Feb 06, 2018 1.100 1.100 1.040 1.100 20,448 -0.05(-4.35%)
Feb 05, 2018 1.030 1.150 1.030 1.150 847 +0.01(+0.88%)
Feb 02, 2018 1.150 1.150 1.030 1.140 2,526 +0.11(+10.68%)
Feb 01, 2018 1.050 1.050 1.030 1.030 1,509 -0.02(-1.90%)
Jan 31, 2018 1.080 1.080 1.010 1.050 14,942 -0.05(-4.55%)
Jan 30, 2018 1.200 1.090 1.100 27,082 -0.10(-8.33%)
Jan 29, 2018 1.220 1.220 1.150 1.200 7,038 -0.08(-6.25%)
Jan 26, 2018 1.280 1.280 1.280 1.280 231 -0.01(-0.78%)
Jan 25, 2018 1.290 1.290 1.290 1.290 221 +0.00(+0.00%)
Jan 24, 2018 1.240 1.300 1.220 1.290 1,411 +0.00(+0.00%)
Jan 23, 2018 1.200 1.290 1.200 1.290 742 +0.00(+0.00%)
Jan 19, 2018 1.290 1.290 1.290 99 -0.01(-0.77%)
Jan 18, 2018 1.200 1.300 1.140 1.300 22,996 +0.00(+0.00%)
Jan 17, 2018 1.280 1.450 1.250 1.300 9,353 +0.00(+0.00%)
Jan 16, 2018 1.200 1.340 1.200 1.300 8,535 +0.01(+0.78%)
Jan 12, 2018 1.290 1.290 1.290 0 -0.08(-5.84%)
Jan 11, 2018 1.250 1.550 1.250 1.370 34,488 +0.09(+7.03%)
Jan 10, 2018 1.200 1.280 1.190 1.280 2,814 +0.08(+6.67%)
Jan 08, 2018 1.200 1.200 1.200 173 +0.02(+1.69%)
Jan 05, 2018 1.094 1.290 1.094 1.180 24,264 +0.05(+4.42%)
Jan 04, 2018 1.080 1.140 1.080 1.130 3,122 +0.08(+7.62%)
Jan 03, 2018 1.050 1.050 1.050 1.050 173 +0.05(+5.00%)
Jan 02, 2018 1.000 1.140 1.000 1.000 1,076 +0.07(+7.53%)
Dec 29, 2017 0.9300 0.9300 0.9300 0 +0.01(+0.87%)
Dec 28, 2017 0.9100 0.9220 0.9021 0.9220 6,997 +0.00(+0.22%)
Dec 27, 2017 0.8901 0.9320 0.8901 0.9200 5,820 -0.03(-3.16%)
Dec 26, 2017 0.9001 0.9500 0.9001 0.9500 2,740 -0.00(-0.01%)
Dec 22, 2017 0.9001 0.9501 0.9001 0.9501 769 -0.04(-4.03%)
Dec 21, 2017 0.7500 0.9900 0.7500 0.9900 131,148 -0.01(-1.00%)
Dec 20, 2017 1.000 1.000 1.000 1.000 2,255 +0.02(+2.46%)
Dec 19, 2017 1.000 1.200 0.9112 0.9760 7,515 -0.02(-2.40%)
Dec 18, 2017 1.040 1.040 1.000 1.000 2,470 -0.04(-3.85%)
Dec 15, 2017 1.010 1.040 1.000 1.040 3,248 +0.04(+4.00%)
Dec 14, 2017 1.000 1.002 1.000 1.000 1,491 -0.01(-0.99%)
Dec 13, 2017 1.010 1.010 0.9001 1.010 2,639 +0.00(+0.00%)
Dec 12, 2017 1.000 1.010 0.9500 1.010 1,216 +0.00(+0.00%)
Dec 11, 2017 1.038 1.038 1.010 1.010 7,871 -0.03(-2.88%)
Dec 08, 2017 1.040 1.120 1.020 1.040 12,408 -0.06(-5.45%)
Dec 07, 2017 1.100 1.100 1.100 1.100 1,272 +0.02(+1.85%)
Dec 06, 2017 1.080 1.080 1.080 1.080 1,712 -0.02(-1.82%)
Dec 05, 2017 1.120 1.120 1.100 1.100 2,344 -0.02(-1.79%)
Dec 04, 2017 1.150 1.300 1.050 1.120 12,659 +0.04(+3.70%)
Dec 01, 2017 1.100 1.100 1.080 1.080 1,468 -0.02(-1.82%)
Nov 30, 2017 1.050 1.340 1.030 1.100 2,194 -0.23(-17.29%)
Nov 29, 2017 1.130 1.330 1.130 1.330 1,010 -0.02(-1.48%)
Nov 28, 2017 1.350 1.100 1.350 1,031 +0.25(+22.73%)
Nov 27, 2017 1.050 1.100 1.050 1.100 762 +0.08(+7.84%)
Nov 22, 2017 1.020 1.020 1.020 75 -0.08(-7.27%)
Nov 21, 2017 1.050 1.100 1.020 1.100 12,183 +0.05(+4.76%)
Nov 20, 2017 1.100 1.200 1.050 1.050 23,696 -0.02(-1.87%)
Nov 17, 2017 1.140 1.140 1.070 1.070 11,339 -0.09(-7.76%)
Nov 16, 2017 1.010 1.160 1.010 1.160 4,922 +0.15(+14.85%)
Nov 15, 2017 1.010 1.010 1.010 1.010 4,264 -0.02(-1.94%)
Nov 14, 2017 0.8000 1.250 0.8000 1.030 10,490 -0.32(-23.70%)
Nov 13, 2017 0.9900 1.350 0.9900 1.350 49,462 +0.10(+8.00%)
Nov 10, 2017 1.020 1.250 0.8500 1.250 8,405 +0.16(+14.68%)
Nov 09, 2017 0.9700 1.100 0.9000 1.090 11,782 +0.05(+4.81%)
Nov 08, 2017 1.050 1.160 0.9500 1.040 24,259 -0.01(-0.95%)
Nov 07, 2017 1.290 1.290 1.050 1.050 21,674 -0.15(-12.50%)
Nov 06, 2017 1.310 1.310 1.200 1.200 2,781 -0.08(-6.25%)
Nov 03, 2017 1.300 1.330 1.250 1.280 13,772 -0.02(-1.54%)
Nov 02, 2017 1.290 1.300 1.150 1.300 9,734 -0.12(-8.45%)
Nov 01, 2017 1.430 1.430 1.420 1.420 1,057 +0.00(+0.00%)
Oct 31, 2017 1.470 1.740 1.380 1.420 6,387 -0.08(-5.33%)
Oct 30, 2017 1.600 1.615 1.500 1.500 7,317 -0.20(-11.76%)
Oct 27, 2017 2.150 2.150 1.610 1.700 8,805 -0.37(-17.87%)
Oct 26, 2017 2.070 2.070 2.070 2.070 620 +0.38(+22.49%)
Oct 25, 2017 1.680 1.690 1.680 1.690 671 +0.06(+3.68%)
Oct 24, 2017 1.670 1.670 1.630 1.630 796 -0.27(-14.21%)
Oct 23, 2017 2.100 2.100 1.900 1.900 453 -0.10(-5.00%)
Oct 20, 2017 1.370 2.230 1.370 2.000 17,900 +0.65(+48.15%)
Oct 19, 2017 1.410 1.410 1.350 1.350 879 -0.06(-4.26%)
Oct 18, 2017 1.580 1.640 1.410 1.410 2,400 -0.17(-10.76%)
Oct 17, 2017 1.500 2.000 1.500 1.580 6,392 +0.08(+5.33%)
Oct 16, 2017 1.570 1.570 1.500 1.500 291 -0.13(-7.98%)
Oct 13, 2017 1.680 1.680 1.610 1.630 1,205 +0.06(+3.82%)
Oct 12, 2017 1.570 1.570 1.570 1.570 384 +0.00(+0.00%)
Oct 11, 2017 1.540 1.570 1.540 1.570 746 -0.03(-1.88%)
Oct 10, 2017 1.600 1.600 1.600 1.600 186 -0.14(-8.05%)
Oct 09, 2017 1.750 1.790 1.560 1.740 4,110 -0.12(-6.45%)
Oct 06, 2017 1.750 1.860 1.750 1.860 508 -0.07(-3.63%)
Oct 05, 2017 1.900 1.930 1.820 1.930 10,959 -0.02(-1.03%)
Oct 04, 2017 1.900 2.070 1.750 1.950 3,136 -0.11(-5.34%)
Oct 02, 2017 2.060 2.060 2.060 94 +0.07(+3.52%)
Sep 29, 2017 2.090 2.090 1.750 1.990 64,096 -0.08(-3.86%)
Sep 28, 2017 2.330 2.330 2.000 2.070 31,433 -0.03(-1.43%)
Sep 27, 2017 2.090 2.100 2.090 2.100 517 +0.03(+1.45%)
Sep 25, 2017 2.070 2.070 2.070 136 -0.03(-1.43%)
Sep 22, 2017 2.150 2.150 2.060 2.100 1,406 -0.10(-4.55%)
Sep 21, 2017 2.350 2.350 1.910 2.200 11,979 -0.15(-6.38%)
Sep 19, 2017 2.350 2.350 2.350 170 -0.04(-1.67%)
Sep 15, 2017 2.390 2.390 2.390 54 +0.18(+8.14%)
Sep 13, 2017 2.210 2.210 2.210 156 -0.21(-8.79%)
Sep 12, 2017 2.150 2.500 2.150 2.423 14,897 +0.27(+12.70%)
Sep 11, 2017 2.150 2.450 2.100 2.150 11,130 +0.00(+0.00%)
Sep 08, 2017 2.070 2.450 2.070 2.150 1,440 -0.25(-10.42%)
Sep 07, 2017 2.060 2.400 2.050 2.400 25,528 +0.08(+3.45%)
Sep 06, 2017 2.340 2.400 2.220 2.320 2,374 -0.01(-0.43%)
Sep 05, 2017 2.330 2.330 2.330 2.330 261 -0.06(-2.51%)
Aug 31, 2017 2.390 2.390 2.390 78 +0.14(+6.22%)
Aug 30, 2017 2.480 2.511 2.250 2.250 12,029 +0.20(+9.76%)
Aug 29, 2017 2.050 2.500 2.050 2.050 870 -0.20(-8.89%)
Aug 28, 2017 2.400 2.400 2.250 2.250 5,057 -0.10(-4.26%)
Aug 24, 2017 2.350 2.350 2.350 244 +0.10(+4.44%)
Aug 23, 2017 2.500 2.500 2.250 2.250 4,665 +0.15(+7.14%)
Aug 22, 2017 2.100 2.100 2.100 2.100 533 -0.27(-11.58%)
Aug 21, 2017 2.450 2.510 2.350 2.375 11,201 -0.02(-1.04%)
Aug 18, 2017 2.500 2.500 2.400 2.400 5,248 +0.05(+2.13%)
Aug 17, 2017 2.350 2.390 2.230 2.350 38,018 +0.00(+0.00%)
Aug 16, 2017 1.900 2.350 1.800 2.350 15,309 +0.45(+23.68%)
Aug 15, 2017 1.900 1.900 1.900 1.900 244 +0.00(+0.00%)
Aug 14, 2017 1.805 1.920 1.805 1.900 1,361 -0.40(-17.39%)
Aug 11, 2017 1.800 2.300 1.800 2.300 1,729 +0.00(+0.00%)
Aug 10, 2017 2.300 2.300 2.300 2.300 809 +0.13(+5.99%)
Aug 09, 2017 1.985 2.230 1.985 2.170 6,087 +0.37(+20.56%)
Aug 08, 2017 1.830 2.130 1.800 1.800 5,259 -0.02(-1.10%)
Aug 07, 2017 2.130 2.150 1.800 1.820 4,019 -0.33(-15.35%)
Aug 04, 2017 1.770 2.150 1.770 2.150 14,118 +0.30(+16.22%)
Aug 03, 2017 2.100 2.100 1.850 1.850 9,868 -0.15(-7.50%)
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.