Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	GLAD	21.54	21.61	20.8532	21.24	-0.53	270,261	2,844	21.00	21.61
2024-05-01	Q	GLAD	21.50	21.90	21.50	21.77	0.35	102,292	1,755	21.61	22.00
2024-04-30	Q	GLAD	21.63	21.63	21.42	21.42	-0.21	114,670	1,500	21.40	21.80
2024-04-29	Q	GLAD	21.42	21.70	21.42	21.63	0.18	104,433	1,351	21.60	21.78
2024-04-26	Q	GLAD	21.24	21.56	21.17	21.45	0.23	114,357	1,504	21.17	21.60
2024-04-25	Q	GLAD	21.24	21.29	21.0501	21.22	-0.02	81,441	1,187	21.18	21.47
2024-04-24	Q	GLAD	21.23	21.33	21.18	21.24	-0.05	98,607	1,257	21.20	21.40
2024-04-23	Q	GLAD	21.27	21.40	21.2101	21.29	0.08	110,263	1,531	21.20	21.38
2024-04-22	Q	GLAD	21.13	21.25	20.92	21.21	0.16	132,086	1,628	20.27	21.27
2024-04-19	Q	GLAD	20.61	21.05	20.61	21.05	0.38	134,425	1,685	20.50	21.31
2024-04-18	Q	GLAD	20.50	20.70	20.33	20.67	0.215	131,570	1,814	20.52	20.80
2024-04-17	Q	GLAD	20.55	20.73	20.46	20.62	0.16	220,309	2,198	20.40	22.00
2024-04-16	Q	GLAD	20.44	20.5539	20.30	20.46	0.06	104,666	1,763	20.10	20.60
2024-04-15	Q	GLAD	20.32	20.60	20.31	20.41	0.10	157,083	1,898	19.90	20.60
2024-04-12	Q	GLAD	20.73	20.89	20.25	20.31	-0.35	125,269	1,668	20.01	20.60
2024-04-11	Q	GLAD	20.71	20.71	20.37	20.66	0.06	125,943	1,526	20.56	20.75
2024-04-10	Q	GLAD	20.29	20.60	20.21	20.60	0.16	182,348	1,814	20.21	20.71
2024-04-09	Q	GLAD	20.03	20.44	20.01	20.44	0.32	126,302	1,589	9.43	20.49
2024-04-08	Q	GLAD	19.82	20.20	19.82	20.12	0.26	301,817	2,189	19.82	20.24
2024-04-05	Q	GLAD	19.50	19.92	19.20	19.86	0.26	317,694	2,480	17.82	20.00
Consolidation 2 old shares to 1 new
2024-04-04	Q	GLAD	9.96	10.01	9.76	9.80	-0.12	654,316	4,129	9.76	9.92
2024-04-03	Q	GLAD	10.04	10.06	9.91	9.92	-0.16	906,177	4,590	9.92	10.10
2024-04-02	Q	GLAD	10.41	10.49	10.04	10.08	-0.49	1,126,494	6,122	8.50	10.16
2024-04-01	Q	GLAD	10.72	10.72	10.555	10.57	-0.16	241,097	2,331	10.54	10.59
2024-03-29	Q	GLAD	10.59	10.735	10.59	10.73	0.14	0	0	10.60	10.75
2024-03-28	Q	GLAD	10.59	10.735	10.59	10.73	0.14	245,869	2,068	10.60	10.75
2024-03-27	Q	GLAD	10.48	10.5905	10.45	10.59	0.16	225,288	1,629	10.49	10.60
2024-03-26	Q	GLAD	10.44	10.48	10.42	10.43		132,296	1,298	10.40	10.48
2024-03-25	Q	GLAD	10.36	10.50	10.36	10.43	0.08	154,144	1,219	8.87	10.48
2024-03-22	Q	GLAD	10.41	10.44	10.35	10.35	-0.09	193,186	1,744	10.30	11.50
2024-03-21	Q	GLAD	10.40	10.49	10.40	10.44	0.03	157,321	1,453	10.30	10.50
2024-03-20	Q	GLAD	10.40	10.425	10.295	10.41	0.0325	234,809	1,769	10.35	10.49
2024-03-19	Q	GLAD	10.43	10.5199	10.35	10.46	0.04	311,531	2,084	10.40	10.57
2024-03-18	Q	GLAD	10.40	10.46	10.35	10.42	0.02	240,158	2,015	9.45	10.49
2024-03-15	Q	GLAD	10.34	10.40	10.2927	10.40	0.16	342,708	2,355	9.33	10.49
2024-03-14	Q	GLAD	10.49	10.49	10.24	10.24	-0.24	255,057	2,731	10.25	10.49
2024-03-13	Q	GLAD	10.525	10.595	10.465	10.48	-0.01	262,024	2,031	10.44	10.65
2024-03-12	Q	GLAD	10.45	10.51	10.4161	10.49	0.08	222,001	2,003	10.43	10.55
2024-03-11	Q	GLAD	10.30	10.43	10.28	10.41	0.115	217,616	2,426	10.30	10.50
2024-03-08	Q	GLAD	10.23	10.32	10.23	10.295	0.065	202,280	1,658	10.23	10.42
2024-03-07	Q	GLAD	10.215	10.24	10.16	10.23	0.07	171,855	1,622	10.15	11.50
2024-03-06	Q	GLAD	10.15	10.23	10.13	10.16	0.05	172,265	1,735	9.00	10.30
2024-03-05	Q	GLAD	10.15	10.20	10.10	10.11	-0.03	194,347	1,750	10.10	11.72
2024-03-04	Q	GLAD	10.15	10.27	10.09	10.14	-0.01	208,050	2,123	10.10	10.12
2024-03-01	Q	GLAD	10.18	10.20	10.0695	10.155	-0.015	278,971	2,435	10.15	10.17
2024-02-29	Q	GLAD	10.22	10.23	10.11	10.17	0.02	259,573	1,909	10.11	11.50
2024-02-28	Q	GLAD	10.20	10.24	10.13	10.15	-0.10	185,807	1,607	10.13	10.19
2024-02-27	Q	GLAD	10.20	10.25	10.10	10.25	0.10	194,317	1,790	10.19	11.03
2024-02-26	Q	GLAD	10.13	10.2064	10.09	10.15	0.03	200,197	1,924	10.12	11.91
2024-02-23	Q	GLAD	10.10	10.18	10.08	10.12		217,884	1,640	10.10	10.25
2024-02-22	Q	GLAD	10.19	10.22	10.07	10.12	-0.05	301,196	2,179	10.08	10.20
2024-02-21	Q	GLAD	10.16	10.20	10.0819	10.17	0.02	209,102	1,592	8.91	10.32
2024-02-20	Q	GLAD	10.20	10.20	10.05	10.15	-0.0175	429,296	2,784	10.12	10.32
2024-02-19	Q	GLAD	10.30	10.325	10.20	10.25	-0.03	0	0	10.20	11.72
2024-02-16	Q	GLAD	10.30	10.325	10.20	10.25	-0.03	276,063	2,039	10.20	11.72
2024-02-15	Q	GLAD	10.09	10.28	10.09	10.28	0.20	247,701	2,144	10.23	11.50
2024-02-14	Q	GLAD	9.99	10.08	9.97	10.08	0.10	223,457	1,942	9.50	10.10
2024-02-13	Q	GLAD	10.05	10.091	9.9099	9.98	-0.15	390,094	2,342	9.92	10.13
2024-02-12	Q	GLAD	9.99	10.14	9.97	10.13	0.13	245,821	2,021	10.06	10.20
2024-02-09	Q	GLAD	9.97	10.01	9.915	10.00	0.09	260,711	1,946	9.90	10.10
2024-02-08	Q	GLAD	9.82	9.91	9.7899	9.91	0.12	334,805	2,255	9.75	10.00
2024-02-07	Q	GLAD	9.90	9.97	9.70	9.79	-0.03	460,239	3,285	9.75	10.25
2024-02-06	Q	GLAD	10.20	10.2842	9.78	9.82	-0.48	874,637	5,827	9.77	10.30
2024-02-05	Q	GLAD	10.465	10.49	10.20	10.30	-0.16	329,773	2,904	10.24	10.35