Gladstone Acquisition Corporation
Gladstone Acquisition Corporation (GLEE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
glee · EOD price history · split-adj. · FMP · as of Oct 14, 2022
Historical Price Data · GLEE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 14, 2022 | $10.16 | $10.18 | $10.16 | $10.16 | $10.16 | 7K | +0.00% |
| Oct 13, 2022 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 5K | -0.10% |
| Oct 11, 2022 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 12K | +0.10% |
| Oct 10, 2022 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 4K | +0.00% |
| Oct 6, 2022 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0K | +0.00% |
| Oct 4, 2022 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1K | +0.00% |
| Sep 26, 2022 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 4K | +0.05% |
| Sep 23, 2022 | $10.17 | $10.18 | $10.16 | $10.17 | $10.17 | 98K | +0.00% |
| Sep 22, 2022 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 23K | +0.15% |
| Sep 21, 2022 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2K | +0.00% |
| Sep 16, 2022 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 14K | +0.00% |
| Sep 14, 2022 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 11K | +0.05% |
| Sep 13, 2022 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0K | +0.00% |
| Sep 2, 2022 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 3K | +0.20% |
| Sep 1, 2022 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0K | +0.00% |
| Aug 30, 2022 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5K | +0.00% |
| Aug 26, 2022 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 3K | -0.10% |
| Aug 25, 2022 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3K | +0.00% |
| Aug 22, 2022 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 16K | -0.00% |
| Aug 19, 2022 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1K | +0.00% |
Annual Stock Price Performance · GLEE
Jan 1 → Dec 31 · 2 yearsSimilar Companies in Financial Services
View sector
What If You Invested in GLEE?
If you invested $1,000 in GLEE at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Gladstone Acquisition Corporation (GLEE) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $10.16. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.