GlassBridge Enterprises, Inc. - Price History
Stock symbol GLAE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GLAE (GlassBridge Enterprises, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $79.50 | $79.50 |
| December 2023 | $80 | $80 |
| November 2023 | $80 | $80 |
| October 2023 | $70 | $70 |
| September 2023 | $11 | $11 |
| August 2023 | $9 | $9 |
| July 2023 | $9 | $9 |
| June 2023 | $9 | $9 |
| May 2023 | $8.60 | $8.60 |
| April 2023 | $5.50 | $5.50 |
| March 2023 | $9.02 | $9.02 |
| February 2023 | $5.07 | $5.07 |
| January 2023 | $26 | $26 |
| December 2022 | $31 | $31 |
| November 2022 | $45 | $45 |
| October 2022 | $40 | $40 |
| September 2022 | $35 | $35 |
| August 2022 | $35 | $35 |
| July 2022 | $99.99 | $99.99 |
| June 2022 | $10 | $10 |
| May 2022 | $7.52 | $7.52 |
| April 2022 | $7.52 | $7.52 |
| March 2022 | $23.79 | $23.79 |
| February 2022 | $4 | $4 |
| January 2022 | $3.67 | $3.67 |
| December 2021 | $3.67 | $3.67 |
| November 2021 | $2.10 | $2.10 |
| October 2021 | $39.95 | $39.95 |
| September 2021 | $69 | $69 |
| August 2021 | $88 | $88 |
| July 2021 | $98 | $98 |
| June 2021 | $84 | $84 |
| May 2021 | $75 | $75 |
| April 2021 | $75 | $75 |
| March 2021 | $70 | $70 |
| February 2021 | $71 | $71 |
| January 2021 | $50.95 | $50.95 |
| December 2020 | $50.01 | $50.01 |
| November 2020 | $50.01 | $50.01 |
| October 2020 | $60 | $60 |
| September 2020 | $88 | $88 |
| August 2020 | $60 | $60 |
| July 2020 | $45.50 | $45.50 |
| June 2020 | $90 | $90 |
| May 2020 | $50.01 | $50.01 |
| April 2020 | $150 | $150 |
| March 2020 | $50.01 | $50.01 |
| February 2020 | $250 | $250 |
| January 2020 | $250 | $250 |
| December 2019 | $250 | $250 |
| November 2019 | $250 | $250 |
| October 2019 | $95 | $95 |
| September 2019 | $40 | $40 |
| August 2019 | $106 | $0.53 |
| July 2019 | $118 | $0.59 |
| June 2019 | $62 | $0.31 |
| May 2019 | $89 | $0.44 |
| April 2019 | $80 | $0.40 |
| March 2019 | $40 | $0.20 |
| February 2019 | $24.04 | $0.12 |
| January 2019 | $16 | $0.08 |
| December 2018 | $29.60 | $0.15 |
| November 2018 | $60 | $0.30 |
| October 2018 | $103.70 | $0.52 |
| September 2018 | $114 | $0.57 |
| August 2018 | $119.98 | $0.60 |
| July 2018 | $186.42 | $0.93 |
| June 2018 | $190 | $0.95 |
| May 2018 | $190 | $0.95 |
| April 2018 | $200 | $1 |
| March 2018 | $238 | $1.19 |
| February 2018 | $266 | $1.33 |
| January 2018 | $210 | $1.05 |
| December 2017 | $186 | $0.93 |
| November 2017 | $220 | $1.10 |
| October 2017 | $284 | $1.42 |
| September 2017 | $398 | $1.99 |
| August 2017 | $478 | $2.39 |
| July 2017 | $492 | $2.46 |
| June 2017 | $792.02 | $3.96 |
| May 2017 | $800 | $4 |
| April 2017 | $932 | $4.66 |
| March 2017 | $964 | $4.82 |
| February 2017 | $1,488 | $7.44 |
| January 2017 | $1,648 | $0.82 |
| December 2016 | $1,640 | $0.82 |
| November 2016 | $1,979.80 | $0.99 |
| October 2016 | $1,061.40 | $0.53 |
| September 2016 | $1,265.20 | $0.63 |
| August 2016 | $1,660.20 | $0.83 |
| July 2016 | $2,100 | $1.05 |
| June 2016 | $2,500 | $1.25 |
| May 2016 | $3,520 | $1.76 |
| April 2016 | $3,140 | $1.57 |
| March 2016 | $3,100 | $1.55 |
| February 2016 | $1,735 | $0.87 |
| January 2016 | $1,679.40 | $0.84 |
| December 2015 | $2,740 | $1.37 |
| November 2015 | $3,900 | $1.95 |
| October 2015 | $4,040 | $2.02 |
| September 2015 | $4,260 | $2.13 |
| August 2015 | $6,180 | $3.09 |
| July 2015 | $8,200 | $4.10 |
| June 2015 | $8,120 | $4.06 |
| May 2015 | $9,260 | $4.63 |
| April 2015 | $8,180 | $4.09 |
| March 2015 | $8,060 | $4.03 |
| February 2015 | $8,180 | $4.09 |
| January 2015 | $7,520 | $3.76 |
| December 2014 | $7,580 | $3.79 |
| November 2014 | $6,340 | $3.17 |
| October 2014 | $5,860 | $2.93 |
| September 2014 | $5,900 | $2.95 |
| August 2014 | $6,700 | $3.35 |
| July 2014 | $6,440 | $3.22 |
| June 2014 | $6,880 | $3.44 |
| May 2014 | $6,860 | $3.43 |
| April 2014 | $8,640 | $4.32 |
| March 2014 | $11,540 | $5.77 |
| February 2014 | $12,800 | $6.40 |
| January 2014 | $9,620 | $4.81 |
| December 2013 | $9,360 | $4.68 |
| November 2013 | $8,740 | $4.37 |
| October 2013 | $9,300 | $4.65 |
| September 2013 | $8,200 | $4.10 |
| August 2013 | $8,340 | $4.17 |
| July 2013 | $9,360 | $4.68 |
| June 2013 | $8,460 | $4.23 |
| May 2013 | $8,200 | $4.10 |
| April 2013 | $7,360 | $3.68 |
| March 2013 | $7,640 | $3.82 |
| February 2013 | $6,820 | $3.41 |
| January 2013 | $7,420 | $3.71 |
| December 2012 | $9,340 | $4.67 |
| November 2012 | $8,560 | $4.28 |
| October 2012 | $9,140 | $4.57 |
| September 2012 | $11,180 | $5.59 |
| August 2012 | $11,420 | $5.71 |
| July 2012 | $11,140 | $5.57 |
| June 2012 | $11,820 | $5.91 |
| May 2012 | $11,360 | $5.68 |
| April 2012 | $11,600 | $5.80 |
| March 2012 | $12,380 | $6.19 |
| February 2012 | $12,500 | $6.25 |
| January 2012 | $11,860 | $5.93 |
| December 2011 | $11,460 | $5.73 |
| November 2011 | $11,760 | $5.88 |
| October 2011 | $13,440 | $6.72 |
| September 2011 | $14,620 | $7.31 |
| August 2011 | $13,880 | $6.94 |
| July 2011 | $16,640 | $8.32 |
| June 2011 | $18,880 | $9.44 |
| May 2011 | $19,440 | $9.72 |
| April 2011 | $20,540 | $10.27 |
| March 2011 | $22,280 | $11.14 |
| February 2011 | $22,960 | $11.48 |
| January 2011 | $20,200 | $10.10 |
| December 2010 | $20,620 | $10.31 |
| November 2010 | $19,000 | $9.50 |
| October 2010 | $19,480 | $9.74 |
| September 2010 | $18,660 | $9.33 |
| August 2010 | $17,120 | $8.56 |
| July 2010 | $18,640 | $9.32 |
| June 2010 | $18,380 | $9.19 |
| May 2010 | $20,560 | $10.28 |
| April 2010 | $21,680 | $10.84 |
| March 2010 | $22,020 | $11.01 |
| February 2010 | $18,400 | $9.20 |
| January 2010 | $17,880 | $8.94 |
| December 2009 | $17,440 | $8.72 |
| November 2009 | $17,540 | $8.77 |
| October 2009 | $17,640 | $8.82 |
| September 2009 | $18,540 | $9.27 |
| August 2009 | $17,200 | $8.60 |
| July 2009 | $18,160 | $9.08 |
| June 2009 | $15,220 | $7.61 |
| May 2009 | $19,320 | $9.66 |
| April 2009 | $20,000 | $10 |
| March 2009 | $15,300 | $7.65 |
| February 2009 | $16,080 | $8.04 |
| January 2009 | $19,480 | $9.74 |
| December 2008 | $27,140 | $13.57 |
| November 2008 | $26,396.55 | $13.28 |
| October 2008 | $24,488.37 | $12.32 |
| September 2008 | $44,901.97 | $22.59 |
| August 2008 | $41,918.36 | $21.24 |
| July 2008 | $37,616.01 | $19.06 |
| June 2008 | $45,233.94 | $22.92 |
| May 2008 | $51,308.34 | $26.16 |
| April 2008 | $45,973.53 | $23.44 |
| March 2008 | $44,600.60 | $22.74 |
| February 2008 | $43,898.35 | $22.55 |
| January 2008 | $50,517.17 | $25.95 |
| December 2007 | $40,880.94 | $21 |
| November 2007 | $38,795.72 | $20.07 |
| October 2007 | $43,067.70 | $22.28 |
| September 2007 | $47,416.99 | $24.53 |
| August 2007 | $55,895.48 | $29.09 |
| July 2007 | $60,103.49 | $31.28 |
| June 2007 | $70,825.28 | $36.86 |
| May 2007 | $72,531.94 | $37.91 |
| April 2007 | $70,618.67 | $36.91 |
| March 2007 | $77,257.71 | $40.38 |
| February 2007 | $79,332.46 | $41.61 |
| January 2007 | $82,954.94 | $43.51 |
| December 2006 | $88,522.14 | $46.43 |
| November 2006 | $88,027.69 | $46.31 |
| October 2006 | $87,001.24 | $45.77 |
| September 2006 | $76,318.54 | $40.15 |
| August 2006 | $75,078.77 | $39.63 |
| July 2006 | $77,143.76 | $40.72 |
| June 2006 | $77,768.95 | $41.05 |
| May 2006 | $72,627.94 | $38.48 |
| April 2006 | $79,271.66 | $42 |
| March 2006 | $80,989.21 | $42.91 |
| February 2006 | $82,534.39 | $43.85 |
| January 2006 | $85,320.04 | $45.33 |
| December 2005 | $86,712.87 | $46.07 |
| November 2005 | $82,525.02 | $43.96 |
| October 2005 | $80,366.15 | $42.81 |
| September 2005 | $80,478.79 | $42.87 |
| August 2005 | $78,832.47 | $42.11 |
| July 2005 | $81,153.83 | $43.35 |
| June 2005 | $72,617.23 | $38.79 |
| May 2005 | $70,466.72 | $37.76 |
| April 2005 | $65,073.48 | $34.87 |
| March 2005 | $64,849.53 | $34.75 |
| February 2005 | $63,996.26 | $34.39 |
| January 2005 | $64,182.35 | $34.49 |
| December 2004 | $59,232.37 | $31.83 |
| November 2004 | $59,746.34 | $32.21 |
| October 2004 | $58,002.74 | $31.27 |
| September 2004 | $66,015.90 | $35.59 |
| August 2004 | $63,688.72 | $34.43 |
| July 2004 | $61,320.97 | $33.15 |
| June 2004 | $78,820.11 | $42.61 |
| May 2004 | $75,948.40 | $41.16 |
| April 2004 | $71,907.42 | $38.97 |
| March 2004 | $69,416.40 | $37.62 |
| February 2004 | $64,994.21 | $35.30 |
| January 2004 | $67,479.82 | $36.65 |
| December 2003 | $64,718.03 | $35.15 |
| November 2003 | $62,360.47 | $33.95 |
| October 2003 | $62,544.15 | $34.05 |
| September 2003 | $59,972.58 | $32.65 |
| August 2003 | $65,881.76 | $35.95 |
| July 2003 | $65,405.29 | $35.69 |
| June 2003 | $69,308.71 | $37.82 |
| May 2003 | $63,041.32 | $34.48 |
| April 2003 | $62,712.22 | $34.30 |
| March 2003 | $68,050.99 | $37.22 |
| February 2003 | $65,820.41 | $36 |
| January 2003 | $65,345.04 | $35.74 |
| December 2002 | $64,138.33 | $35.08 |
| November 2002 | $75,254.67 | $41.16 |
| October 2002 | $74,815.86 | $40.92 |
| September 2002 | $51,797 | $28.33 |
| August 2002 | $60,792.46 | $33.25 |
| July 2002 | $55,654.81 | $30.44 |
| June 2002 | $54,411.54 | $29.76 |
| May 2002 | $52,930.58 | $28.95 |
| April 2002 | $55,014.89 | $30.09 |
| March 2002 | $48,505.98 | $26.53 |
| February 2002 | $42,929.53 | $23.48 |
| January 2002 | $42,271.33 | $23.12 |
| December 2001 | $39,455.68 | $21.58 |
| November 2001 | $39,638.51 | $21.68 |
| October 2001 | $38,340.39 | $20.97 |
| September 2001 | $38,212.40 | $20.90 |
| August 2001 | $45,617.20 | $24.95 |
| July 2001 | $44,392.21 | $24.28 |
| June 2001 | $46,074.29 | $25.20 |
| May 2001 | $39,912.76 | $21.83 |
| April 2001 | $42,179.91 | $23.07 |
| March 2001 | $41,009.77 | $22.43 |
| February 2001 | $40,406.42 | $22.10 |
| January 2001 | $37,755.32 | $20.65 |
| December 2000 | $28,339.34 | $15.50 |
| November 2000 | $29,024.97 | $15.88 |
| October 2000 | $36,224.08 | $19.81 |
| September 2000 | $34,052.92 | $18.62 |
| August 2000 | $40,680.67 | $22.25 |
| July 2000 | $44,337.36 | $24.25 |
| June 2000 | $53,736.15 | $29.39 |
| May 2000 | $51,765.01 | $28.31 |
| April 2000 | $51,307.92 | $28.06 |
| March 2000 | $48,793.95 | $26.69 |
| February 2000 | $56,564.41 | $30.94 |
| January 2000 | $55,307.43 | $30.25 |
| December 1999 | $61,363.82 | $33.56 |
| November 1999 | $58,849.84 | $32.19 |
| October 1999 | $56,107.33 | $30.69 |
| September 1999 | $56,678.68 | $31 |
| August 1999 | $51,536.47 | $28.19 |
| July 1999 | $50,622.29 | $27.69 |
| June 1999 | $45,365.80 | $24.81 |
| May 1999 | $42,966.10 | $23.50 |
| April 1999 | $32,453.12 | $17.75 |
| March 1999 | $30,167.69 | $16.50 |
| February 1999 | $28,339.34 | $15.50 |
| January 1999 | $28,453.61 | $15.56 |
| December 1998 | $31,996.03 | $17.50 |
| November 1998 | $29,710.60 | $16.25 |
| October 1998 | $32,338.85 | $17.69 |
| September 1998 | $33,824.38 | $18.50 |
| August 1998 | $28,682.16 | $15.69 |
| July 1998 | $28,910.70 | $15.81 |
| June 1998 | $30,281.96 | $16.56 |
| May 1998 | $33,253.02 | $18.19 |
| April 1998 | $34,510.01 | $18.88 |
| March 1998 | $33,824.38 | $18.50 |
| February 1998 | $30,853.32 | $16.88 |
| January 1998 | $25,482.55 | $13.94 |
| December 1997 | $29,253.52 | $16 |
| November 1997 | $31,881.76 | $17.44 |
| October 1997 | $39,080.87 | $21.38 |
| September 1997 | $48,565.41 | $26.56 |
| August 1997 | $49,479.58 | $27.06 |
| July 1997 | $44,908.72 | $24.56 |
| June 1997 | $47,994.05 | $26.25 |
| May 1997 | $43,880.27 | $24 |
| April 1997 | $43,194.64 | $23.62 |
| March 1997 | $45,708.62 | $25 |
| February 1997 | $48,679.68 | $26.62 |
| January 1997 | $53,250.54 | $29.12 |
| December 1996 | $51,422.19 | $28.12 |
| November 1996 | $55,307.43 | $30.25 |
| October 1996 | $50,050.94 | $27.38 |
| September 1996 | $44,794.44 | $24.50 |
| August 1996 | $43,194.64 | $23.62 |
| July 1996 | $41,594.84 | $22.75 |
| June 1996 | $52,336.37 | $28.62 |
GLAE
Price: $79.50
52 week price:
Dividend Yield: 1.62%
Earnings Per Share: -151.52 USD
P/E Ratio: -0.53
Exchange: PNK
Sector: Financial Services
Industry: Asset Management
Volume: 1
Market Capitalization: 2.0 million
Average Dividend Frequency: 4