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 (%)
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%)
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.