GLASSBRIDGE ENT Stock Price History, GLAE Historical Prices

Add to My Stocks
$1.05 $0 (0%) GLAE stock closing price Feb 16, 2018 (Closing)

The 10 year data of GLASSBRIDGE ENT stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with GLASSBRIDGE ENT P/E ratio, and PS ratio. The GLASSBRIDGE ENT stock price history chart shows that the stock price was at a high of $65 on Mar 04, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 1 1.05 1 1.05 211 - 0.13
2018-02-14 1.04 1.05 1.04 1.05 1,346 - 0.13
2018-02-13 1 1.01 1.01 1.01 1,110 - 0.13
2018-02-12 1.01 1.05 1 1.01 15,050 - 0.13
2018-02-09 1.02 1.05 1.01 1.01 7,580 - 0.13
2018-02-08 1.03 1.05 1.02 1.02 8,971 - 0.13
2018-02-05 1.03 1.15 1.03 1.15 970 - 0.15
2018-02-01 1.01 1.05 1.03 1.03 1,509 - 0.13
2018-01-31 1.08 1.08 1.01 1.05 14,942 - 0.13
2018-01-30 1.2 1.15 1.09 1.1 27,082 - 0.14
2018-01-29 1.22 1.22 1.15 1.2 7,038 - 0.15
2018-01-26 1.29 1.28 1.28 1.28 231 - 0.16
2018-01-25 1.22 1.29 1.29 1.29 221 - 0.17
2018-01-23 1.2 1.29 1.2 1.29 742 - 0.17
2018-01-22 1.2 1.2 1.2 1.2 99 - 0.15
2018-01-19 1.15 1.3 1.2 1.29 662 - 0.17
2018-01-18 1.25 1.3 1.14 1.3 22,996 - 0.17
2018-01-16 1.34 1.34 1.2 1.3 8,535 - 0.17
2018-01-12 1.32 1.32 1.25 1.29 3,548 - 0.17
2018-01-11 1.15 1.55 1.25 1.37 34,488 - 0.18
2018-01-10 1.15 1.28 1.19 1.28 2,814 - 0.16
2018-01-04 1.08 1.14 1.08 1.13 3,122 - 0.14
2018-01-03 1 1.05 1.05 1.05 173 - 0.13
2018-01-02 0.91 1.14 1 1 1,076 - 0.13
2017-12-29 0.89 1 0.92 0.93 11,652 - 0.12
2017-12-28 0.91 0.92 0.9 0.92 6,997 - 0.12
2017-12-27 0.89 0.93 0.89 0.92 5,820 - 0.12
2017-12-26 0.89 0.95 0.9 0.95 2,740 - 0.12
2017-12-22 0.9 0.95 0.9 0.95 769 - 0.12
2017-12-21 0.75 0.99 0.75 0.99 131,148 - 0.13
2017-12-20 0.8 1 1 1 2,255 - 0.13
2017-12-18 1.04 1.04 1 1 2,470 - 0.13
2017-12-15 1.01 1.04 1 1.04 3,248 - 0.13
2017-12-14 1 1 1 1 1,491 - 0.13
2017-12-13 1.01 1.01 0.9 1.01 2,639 - 0.13
2017-12-11 1.04 1.04 1.01 1.01 7,871 - 0.13
2017-12-08 1.04 1.12 1.02 1.04 12,408 - 0.13
2017-12-06 1.08 1.08 1.08 1.08 1,712 - 0.14
2017-12-05 1.12 1.12 1.1 1.1 2,344 - 0.14
2017-12-04 1.15 1.3 1.05 1.12 12,659 - 0.14
2017-12-01 1.1 1.1 1.08 1.08 1,468 - 0.14
2017-11-30 1.05 1.34 1.03 1.1 2,194 - 0.14
2017-11-29 1.13 1.33 1.13 1.33 1,010 - 0.17
2017-11-28 1.1 1.35 1.1 1.35 1,031 - 0.17
2017-11-27 1.05 1.1 1.05 1.1 762 - 0.14
2017-11-24 0 0 0 1.02 75 - -
2017-11-23 0 0 0 1.02 0 - -
2017-11-22 1.02 1.02 1.02 1.02 477 - 0.13
2017-11-21 1.05 1.1 1.02 1.1 12,183 - 0.14
2017-11-20 1.1 1.2 1.05 1.05 23,696 - 0.13
2017-11-17 1.14 1.14 1.07 1.07 11,339 - 0.14
2017-11-16 1.01 1.16 1.01 1.16 4,922 - 0.15
2017-11-15 1.01 1.01 1.01 1.01 4,264 - 0.13
2017-11-14 0.8 1.25 0.8 1.03 10,490 - 0.13
2017-11-13 0.99 1.35 0.99 1.35 49,462 - 0.16
2017-11-10 1.02 1.25 0.85 1.25 8,405 - 0.15
2017-11-09 0.97 1.1 0.9 1.09 11,782 - 0.13
2017-11-08 1.05 1.16 0.95 1.04 24,259 - 0.13
2017-11-07 1.29 1.29 1.05 1.05 21,674 - 0.13
2017-11-06 1.31 1.31 1.2 1.2 2,781 - 0.15
2017-11-03 1.3 1.33 1.25 1.28 13,772 - 0.16
2017-11-02 1.29 1.3 1.15 1.3 9,734 - 0.16
2017-11-01 1.43 1.43 1.42 1.42 1,057 - 0.17
2017-10-31 1.47 1.74 1.38 1.42 6,387 - 0.17
2017-10-30 1.6 1.62 1.5 1.5 7,317 - 0.18
2017-10-27 2.15 2.15 1.61 1.7 8,805 - 0.21
2017-10-26 2.07 2.07 2.07 2.07 620 - 0.25
2017-10-25 1.68 1.69 1.68 1.69 671 - 0.21
2017-10-24 1.67 1.67 1.63 1.63 796 - 0.2
2017-10-23 2.1 2.1 1.9 1.9 453 - 0.23
2017-10-20 1.37 2.23 1.37 2 17,900 - 0.24
2017-10-19 1.41 1.41 1.35 1.35 879 - 0.16
2017-10-18 1.58 1.64 1.41 1.41 2,400 - 0.17
2017-10-17 1.5 2 1.5 1.58 6,392 - 0.19
2017-10-16 1.57 1.57 1.5 1.5 291 - 0.18
2017-10-13 1.68 1.68 1.61 1.63 1,205 - 0.2
2017-10-12 1.57 1.57 1.57 1.57 384 - 0.19
2017-10-11 1.54 1.57 1.54 1.57 746 - 0.19
2017-10-10 1.6 1.6 1.6 1.6 186 - 0.19
2017-10-09 1.75 1.79 1.56 1.74 4,110 - 0.21
2017-10-06 1.75 1.86 1.75 1.86 508 - 0.23
2017-10-05 1.9 1.93 1.82 1.93 10,959 - 0.23
2017-10-04 1.9 2.07 1.75 1.95 3,136 - 0.24
2017-10-03 0 0 0 2.06 94 - -
2017-10-02 2.01 2.06 2.01 2.06 1,051 - 0.25
2017-09-29 2.09 2.09 1.75 1.99 64,096 - 0.24
2017-09-28 2.33 2.33 2 2.07 31,433 - 0.25
2017-09-27 2.09 2.1 2.09 2.1 517 - 0.25
2017-09-26 0 0 0 2.07 136 - -
Get more Data

GLASSBRIDGE ENT Stock History Chart

View GLAE PE ratio, PS ratio stocks charts and compare with peers.
GLAE Chart
Note: Compare GLASSBRIDGE ENT stock price history with the index and industry peers.

GLASSBRIDGE ENT Stock Price History: Past 5 years

Max Stock Price65Mar 04,2014
Min Stock Price0.92Dec 27,2017
Avg Stock Price24.98

GLASSBRIDGE ENT Historical PS ratio: Past 5 years

Max PS Ratio0.65Mar 16,2017
Min PS Ratio0.04Feb 03,2016
Avg PS Ratio0.19

GLAE Industry Peers

Company Price Change (%)
Progreen Us Inc (PGUS)0.020 (0%)
Mills Music Trust (MMTRS)24.060 (0%)
Lm Funding America (LMFA)1.450.02 (1.36%)
Primus Guaranty (PRSG)0.140 (0%)
Netapp (NTAP)56.511.16 (2.01%)
Sony Corp (SNE)49.550.74 (1.52%)
Western Digital (WDC)84.910.37 (0.44%)

GLASSBRIDGE ENT share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in GLASSBRIDGE ENT stock analysis. GLASSBRIDGE ENT stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $1.05 and 211 shares of GLAE were traded on Feb 16, 2018. The average P/S ratio was 0.19 as can be seen from GLASSBRIDGE ENT stock history.