U.S. markets closed

Glori Energy Inc. (GLRI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0160+0.0050 (+45.45%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20210.01600.01600.01600.01600.0160700
Apr 09, 20210.01100.01100.01100.01100.0110-
Apr 08, 20210.01100.01100.01100.01100.01103,500
Apr 07, 20210.01700.01700.01700.01700.0170500
Apr 06, 20210.01100.01700.01100.01700.017018,500
Apr 05, 20210.01700.01700.01000.01000.010051,100
Apr 01, 20210.01400.01400.01400.01400.01402,000
Mar 31, 20210.01700.01700.01700.01700.0170-
Mar 30, 20210.01700.01700.01700.01700.01701,500
Mar 29, 20210.01800.01800.01800.01800.018032,000
Mar 26, 20210.01700.01800.01400.01800.0180133,500
Mar 25, 20210.01700.01700.01400.01400.014033,500
Mar 24, 20210.01400.01400.01400.01400.01405,900
Mar 23, 20210.01400.01400.01400.01400.014010,000
Mar 22, 20210.01700.01700.01600.01600.01601,800
Mar 19, 20210.01700.01700.01400.01400.01407,600
Mar 18, 20210.01700.01700.01400.01400.014028,400
Mar 17, 20210.01500.01500.01300.01300.013010,200
Mar 16, 20210.01700.01700.01200.01200.012025,000
Mar 15, 20210.01700.01700.01400.01700.017016,800
Mar 12, 20210.01800.01800.01200.01700.0170284,000
Mar 11, 20210.01700.01700.01700.01700.0170-
Mar 10, 20210.01700.01700.01400.01700.0170179,600
Mar 09, 20210.01600.01900.01300.01900.0190212,400
Mar 08, 20210.01000.01000.01000.01000.0100109,200
Mar 05, 20210.01500.01500.01000.01000.010011,000
Mar 04, 20210.01000.01900.01000.01400.014024,400
Mar 03, 20210.01000.01200.01000.01200.01207,500
Mar 02, 20210.01700.01700.01000.01000.010036,700
Mar 01, 20210.01500.01900.01300.01700.0170191,100
Feb 26, 20210.01100.01100.01100.01100.0110-
Feb 25, 20210.02500.02500.01100.01100.0110250,100
Feb 24, 20210.01600.01600.01100.01600.0160200,100
Feb 23, 20210.02200.02200.01600.01600.0160149,400
Feb 22, 20210.01900.02200.01600.01600.0160122,700
Feb 19, 20210.01800.02400.01800.01900.019022,500
Feb 18, 20210.01900.02400.01500.02400.024023,400
Feb 17, 20210.01800.02300.01500.02000.0200121,400
Feb 16, 20210.02000.02400.01100.01800.0180334,400
Feb 12, 20210.02000.02000.01200.01200.0120545,600
Feb 11, 20210.01500.02500.00800.01100.011083,100
Feb 10, 20210.01200.01200.00700.00800.0080187,800
Feb 09, 20210.00900.01300.00900.01300.0130156,300
Feb 08, 20210.01200.01200.00900.01000.010035,500
Feb 05, 20210.01000.01400.01000.01000.010098,900
Feb 04, 20210.01000.01000.01000.01000.010020,000
Feb 03, 20210.00800.00900.00700.00900.009021,100
Feb 02, 20210.00800.01000.00800.00800.008040,600
Feb 01, 20210.01400.01400.00700.00800.008044,000
Jan 29, 20210.01400.01400.00700.00700.007028,400
Jan 28, 20210.00800.00800.00700.00700.00708,000
Jan 27, 20210.00500.01000.00500.00900.009049,500
Jan 26, 20210.00900.00900.00700.00700.00709,100
Jan 25, 20210.01000.01000.01000.01000.0100-
Jan 22, 20210.00900.01000.00800.01000.0100108,100
Jan 21, 20210.00600.01000.00400.00800.0080205,600
Jan 20, 20210.00700.00700.00700.00700.0070-
Jan 19, 20210.00400.00700.00400.00700.007013,500
Jan 15, 20210.01000.01000.00500.00500.005020,100
Jan 14, 20210.00500.00500.00500.00500.0050-
Jan 13, 20210.00500.00500.00500.00500.0050-
Jan 12, 20210.00500.00500.00500.00500.00503,200
Jan 11, 20210.01400.01400.00400.00500.0050622,500
Jan 08, 20210.00800.00800.00400.00400.004037,400
Jan 07, 20210.00700.00800.00700.00800.008085,900
Jan 06, 20210.00700.00700.00700.00700.00701,500
Jan 05, 20210.00400.00500.00400.00500.005097,200
Jan 04, 20210.00500.00500.00500.00500.005016,100
Dec 31, 20200.00500.00500.00500.00500.005028,500
Dec 30, 20200.00300.00400.00300.00300.0030180,500
Dec 29, 20200.00300.00500.00300.00500.0050244,800
Dec 28, 20200.00300.00400.00300.00400.004034,500
Dec 24, 20200.00400.00400.00400.00400.0040-
Dec 23, 20200.00400.00400.00400.00400.00405,100
Dec 22, 20200.00300.00300.00300.00300.0030-
Dec 21, 20200.00300.00300.00300.00300.0030-
Dec 18, 20200.00400.00400.00300.00300.003028,600
Dec 17, 20200.00400.00400.00400.00400.004020,000
Dec 16, 20200.00400.00400.00400.00400.0040-
Dec 15, 20200.00400.00400.00400.00400.0040-
Dec 14, 20200.00400.00400.00400.00400.0040-
Dec 11, 20200.00400.00400.00400.00400.004011,000
Dec 10, 20200.00400.00400.00400.00400.0040-
Dec 09, 20200.00400.00400.00400.00400.004010,000
Dec 08, 20200.00400.00400.00400.00400.0040-
Dec 07, 20200.00400.00400.00400.00400.004016,400
Dec 04, 20200.00400.00500.00400.00500.005010,500
Dec 03, 20200.00400.00400.00400.00400.0040200
Dec 02, 20200.00400.00400.00400.00400.0040-
Dec 01, 20200.00500.00500.00400.00400.004085,800
Nov 30, 20200.00500.00500.00500.00500.0050400
Nov 27, 20200.00500.00500.00500.00500.0050100
Nov 25, 20200.00400.00400.00400.00400.00401,000
Nov 24, 20200.00500.00500.00500.00500.0050-
Nov 23, 20200.00500.00500.00500.00500.0050-
Nov 20, 20200.00400.00500.00400.00500.005018,100
Nov 19, 20200.00500.00500.00500.00500.0050-
Nov 18, 20200.00500.00500.00500.00500.005011,000
Nov 17, 20200.00400.00400.00400.00400.0040200
Nov 16, 20200.00400.00400.00400.00400.0040325,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...