Gladstone Acquisition Corporation
GLEENASDAQFinancial Services
$10.16
$-0.01(-0.10%)
Market Cap$135386054
P/E Ratio—
52W High$10.92
52W Low$9.9
Gladstone Acquisition Corporation（GLEE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glee · 日线历史（复权）· FMP · 截至 2022年10月14日
5-Year High5Y
$10.92
Oct 28, 2021
-7.0% from here
5-Year Low5Y
$9.80
Sep 28, 2021
+3.7% from low
IPO Priceadj.
$9.80
Sep 27, 2021
+3.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 191 records
Annual Stock Price Performance · GLEE
Jan 1 → Dec 31 · 2 years2022+2.2%$9.94 → $10.16
+2.2%
2021+1.4%$9.80 → $9.94
+1.4%
Best Year2022 · +2.2%
Worst Year2021 · +1.4%
Positive Years2 / 2
Avg Annual Return+1.8%
2Y Total Return+3.7%
2Y CAGR~+1.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in GLEE?
If you invested $1,000 in GLEE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,037
Total Return+3.7%
CAGR~+0.7% / yr
Profit+$37
Based on Sep 27, 2021 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gladstone Acquisition Corporation（GLEE）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLEE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLEE 历史股价FMP 日线复权 OHLCV