GLASSBRIDGE ENT Stock Price History, GLAE Historical Prices

Add to My Stocks
$2.1 $0.28 (11.58%) GLAE stock closing price Aug 22, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-222.102.102.102.10533N/AN/A
2017-08-212.452.512.352.3811201N/AN/A
2017-08-182.502.502.402.405248N/AN/A
2017-08-151.901.901.901.90244N/AN/A
2017-08-141.811.921.811.901361N/AN/A
2017-08-111.802.301.802.301729N/AN/A
2017-08-102.302.302.302.30809N/AN/A
2017-08-091.992.231.992.176087N/AN/A
2017-08-072.132.151.801.824019N/AN/A
2017-08-032.102.101.851.859868N/A0.18
2017-07-282.753.012.753.0159877N/A0.29
2017-07-262.903.072.812.8836736N/A0.27
2017-07-252.903.112.902.9027823N/A0.28
2017-07-194.164.174.094.09163924N/A0.39
2017-07-144.074.254.024.227204N/A0.40
2017-07-134.094.103.954.085381N/A0.39
2017-07-123.984.013.943.972794N/A0.38
2017-07-113.924.173.923.939336N/A0.37
2017-07-103.853.903.853.851468N/A0.37
2017-07-063.583.933.583.932071N/A0.37
2017-07-053.934.013.933.981301N/A0.38
2017-07-033.933.963.793.882394N/A0.37
2017-06-303.834.013.783.964770N/A0.38
2017-06-293.503.803.503.795985N/A0.36
2017-06-283.503.563.423.5021437N/A0.33
2017-06-273.353.593.353.5011919N/A0.33
2017-06-263.483.593.353.3726947N/A0.32
2017-06-233.523.623.353.5357778N/A0.34
2017-06-223.253.503.253.501900N/A0.33
2017-06-213.253.263.203.245334N/A0.31
2017-06-203.203.243.153.229741N/A0.31
2017-06-193.213.383.203.218427N/A0.31
2017-06-163.473.472.963.2035965N/A0.31
2017-06-153.703.703.433.479492N/A0.33
2017-06-143.863.863.703.706075N/A0.35
2017-06-133.853.883.783.802116N/A0.36
2017-06-123.853.943.763.774889N/A0.36
2017-06-093.904.013.863.865387N/A0.37
2017-06-083.903.943.813.832555N/A0.37
2017-06-073.913.943.903.902976N/A0.37
2017-06-063.894.083.893.977681N/A0.38
2017-06-054.004.073.913.963738N/A0.38
2017-06-023.853.883.803.867091N/A0.37
2017-06-013.993.993.703.8210622N/A0.36
2017-05-313.944.003.944.001624N/A0.38
2017-05-304.164.223.903.9215592N/A0.37
2017-05-290.000.000.004.180N/AN/A
2017-05-264.604.604.114.1815020N/A0.40
2017-05-254.524.724.504.573017N/A0.44
2017-05-244.624.644.604.601192N/A0.44
2017-05-234.344.714.234.699150N/A0.45
2017-05-224.274.374.254.373112N/A0.42
2017-05-194.104.354.104.3111585N/A0.41
2017-05-184.214.214.084.089781N/A0.39
2017-05-174.224.284.204.227825N/A0.40
2017-05-164.544.544.304.347289N/A0.41
2017-05-154.914.944.534.6213644N/A0.38
2017-05-125.335.334.854.9119101N/A0.40
2017-05-115.405.495.255.259750N/A0.43
2017-05-105.405.545.385.3932423N/A0.44
2017-05-094.945.204.915.198022N/A0.42
2017-05-084.854.954.854.954051N/A0.40
2017-05-054.854.884.854.884016N/A0.40
2017-05-044.864.884.854.8610002N/A0.40
2017-05-034.914.914.804.8013281N/A0.39
2017-05-024.664.964.654.9322864N/A0.40
2017-05-014.654.734.654.677864N/A0.38
2017-04-284.654.694.524.6629210N/A0.38
2017-04-274.704.704.654.654457N/A0.38
2017-04-264.654.714.654.657154N/A0.38
2017-04-254.714.784.654.655191N/A0.38
2017-04-244.554.724.554.6510030N/A0.38
2017-04-214.454.614.454.459119N/A0.36
2017-04-204.394.544.354.4816465N/A0.37
2017-04-194.354.534.354.4015451N/A0.36
2017-04-184.354.484.354.373592N/A0.36
2017-04-174.364.414.324.3520391N/A0.36
2017-04-140.000.000.004.370N/AN/A
2017-04-134.424.794.264.3761310N/A0.36
2017-04-124.344.464.304.3697044N/A0.36
2017-04-114.324.524.244.3539233N/A0.36
2017-04-104.164.394.164.3521265N/A0.35
2017-04-074.074.324.074.128346N/A0.34
2017-04-064.084.244.004.159543N/A0.34
2017-04-054.194.294.034.0616880N/A0.33
2017-04-044.504.554.194.2132533N/A0.34
2017-04-034.684.734.524.538624N/A0.37
2017-03-315.035.064.804.8212206N/A0.39
2017-03-305.485.484.624.7837545N/A0.39
Get more Data

GLASSBRIDGE ENT Stock 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 Historical Prices: Past 5 years

Max Stock Price 3.01 Jul 28,2017
Min Stock Price 1.8 Aug 08,2017
Avg Stock Price 2.29

GLASSBRIDGE ENT Historical PS ratio: Past 5 years

Max PS Ratio 0.65 Mar 16,2017
Min PS Ratio 0.04 Feb 03,2016
Avg PS Ratio 0.19

GLAE Industry Peers

Company Price Change (%)
Lm Funding America (LMFA)3.650 (0%)
Global Arena (GAHC)0.030 (0%)
Emergent Capital (EMGC)0.370 (0%)
Qc Holdings (QCCO)0.450 (0%)
Netapp (NTAP)38.70.25 (0.64%)
Sony Corp (SNE)38.710.21 (0.55%)
Western Digital (WDC)86.652.79 (3.33%)