GLUE Stock Prices

Data as of Oct 28, 2026

Last

10.85

Change

+0.19

Open

10.51

Previous

10.66

High

10.88

Low

10.40

Bid

-

Ask

-

Volume

1,616,440

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.876

Hist Vol

0.771

Opt Volume

1,304

Open Int

9,750

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.51	10.88	10.40	10.85	+0.19	1,616,440	1,304	0.876	0.771
Oct 27, 2026	10.47	10.71	10.34	10.66	+0.18	1,457,062	1,327	0.934	0.771
Oct 26, 2026	10.94	10.94	10.33	10.48	-0.36	1,226,461	630	1.008	0.777
Oct 23, 2026	11.03	11.03	10.61	10.84	-0.27	817,746	1,213	0.800	0.780
Oct 22, 2026	11.14	11.39	11.00	11.11	-0.11	1,280,882	794	0.820	0.786
Oct 21, 2026	11.38	11.74	11.09	11.22	-0.14	1,049,704	1,476	0.913	0.787
Oct 20, 2026	10.72	11.42	10.56	11.36	+0.70	1,840,098	769	0.897	0.787
Oct 19, 2026	9.84	10.71	9.76	10.66	+0.92	1,900,384	4,064	0.821	0.785
Oct 16, 2026	10.18	10.23	9.71	9.74	-0.38	883,188	651	0.000	0.780
Oct 15, 2026	9.95	10.24	9.88	10.12	+0.28	1,536,726	226	1.105	0.783
Oct 14, 2026	9.76	10.11	9.71	9.84	-0.05	1,092,764	46	1.243	0.783
Oct 13, 2026	10.45	10.54	9.85	9.89	-0.63	2,326,950	453	0.995	0.783
Oct 12, 2026	10.29	10.63	10.14	10.52	+0.22	1,832,195	8	1.000	0.781
Oct 9, 2026	10.36	10.52	10.21	10.30	-0.02	1,201,630	71	0.495	0.800
Oct 8, 2026	10.04	10.38	9.82	10.32	+0.15	1,701,590	45	0.692	0.805
Oct 7, 2026	9.84	10.75	9.68	10.17	+0.30	2,080,584	345	1.470	0.806
Oct 6, 2026	10.38	10.38	9.78	9.87	-0.40	1,048,792	139	0.862	0.807
Oct 5, 2026	10.56	10.59	10.04	10.27	-0.23	1,695,118	111	0.696	0.806
Oct 2, 2026	11.40	11.40	10.32	10.50	+0.00	2,213,387	2,153	0.897	0.806
Oct 1, 2026	12.15	12.26	11.07	11.26	-0.67	2,864,345	82	0.831	0.806
Sep 30, 2026	11.85	12.15	11.65	11.93	+0.19	819,548	16	1.143	0.804
Sep 29, 2026	11.68	12.17	11.56	11.74	+0.03	545,065	10	0.000	0.804
Sep 28, 2026	11.69	11.98	11.50	11.71	-0.06	771,909	149	1.174	0.804
Sep 25, 2026	11.75	11.89	11.62	11.77	+0.05	802,135	11	0.943	0.815
Sep 24, 2026	11.93	12.00	11.42	11.72	-0.17	1,143,474	347	1.165	0.816
Sep 23, 2026	12.60	12.61	11.70	11.89	-0.71	1,175,812	1,516	0.799	0.816
Sep 22, 2026	12.35	12.73	12.21	12.60	+0.34	1,212,593	22	1.050	0.815
Sep 21, 2026	12.20	12.32	12.06	12.26	+0.13	1,128,237	1,644	0.935	0.815
Sep 18, 2026	12.57	12.64	12.02	12.13	-0.47	1,559,353	2,016	0.967	0.820
Sep 17, 2026	12.84	13.02	12.43	12.60	-0.05	1,294,111	2,313	1.335	0.824
Sep 16, 2026	12.94	13.01	12.59	12.65	-0.34	1,495,757	175	1.223	0.824
Sep 15, 2026	13.84	13.88	12.87	12.99	-0.91	1,125,690	48	0.000	0.827
Sep 14, 2026	14.35	14.38	13.38	13.90	-0.15	1,746,519	275	1.376	0.901
Sep 11, 2026	14.24	14.74	13.88	14.06	-0.27	962,739	133	1.203	0.901
Sep 10, 2026	14.21	14.34	13.83	14.32	+0.06	1,064,016	73	1.459	0.901
Sep 9, 2026	14.28	14.87	14.13	14.26	-0.01	1,146,123	111	1.038	0.901
Sep 8, 2026	13.55	14.29	13.44	14.27	+0.00	1,195,550	2,283	1.474	0.901
Sep 4, 2026	14.12	14.31	13.79	13.84	-0.54	804,567	24	1.245	0.900
Sep 3, 2026	14.50	14.59	14.06	14.38	+0.16	672,631	80	1.333	0.899
Sep 2, 2026	14.38	15.00	13.81	14.22	-0.09	1,530,087	11	1.447	0.899
Sep 1, 2026	13.81	14.32	13.71	14.31	+0.37	796,259	305	1.127	0.899
Aug 31, 2026	13.39	14.11	13.12	13.94	+0.56	1,109,713	524	1.390	0.901
Aug 28, 2026	14.29	14.30	13.37	13.38	-0.94	884,529	27	1.132	0.900
Aug 27, 2026	14.28	14.57	14.19	14.32	-0.06	1,080,949	16	1.275	0.897
Aug 26, 2026	14.44	14.62	14.10	14.38	-0.18	992,602	6	1.142	0.897
Aug 25, 2026	14.06	14.84	14.00	14.56	+0.79	1,098,457	99	1.153	0.897
Aug 24, 2026	14.03	14.29	13.29	13.78	-0.53	1,998,239	1,215	1.266	0.898
Aug 21, 2026	14.80	15.00	14.17	14.30	-0.48	966,359	272	1.601	0.899
Aug 20, 2026	15.62	15.90	14.72	14.78	-0.99	1,019,957	156	1.401	0.898
Aug 19, 2026	15.58	16.21	15.35	15.77	+0.74	1,069,990	65	1.571	0.895
Aug 18, 2026	15.03	15.38	14.70	15.03	-0.35	1,131,840	424	1.410	0.895
Aug 17, 2026	15.53	15.69	15.36	15.38	-0.12	815,979	631	1.563	0.895
Aug 14, 2026	15.72	15.83	15.37	15.50	-0.34	508,565	59	1.334	0.896
Aug 13, 2026	16.08	16.25	15.79	15.84	-0.11	682,333	425	0.964	0.896
Aug 12, 2026	15.87	16.27	15.77	15.95	+0.19	780,259	92	1.388	0.896
Aug 11, 2026	15.97	16.08	15.54	15.76	-0.06	704,391	103	1.266	0.897
Aug 10, 2026	15.77	16.10	15.53	15.82	-0.06	834,246	872	1.266	0.899
Aug 7, 2026	15.82	16.12	15.65	15.88	+0.17	1,031,388	128	1.137	0.899
Aug 6, 2026	15.62	16.36	15.56	15.71	+0.10	1,080,518	34	1.376	0.900
Aug 5, 2026	16.25	16.86	15.09	15.61	-0.47	1,980,109	1,083	1.110	0.907
Aug 4, 2026	15.79	16.32	15.45	16.08	+0.70	2,819,136	146	1.244	0.906
Aug 3, 2026	16.64	17.17	15.21	15.38	-1.14	2,314,932	653	1.079	0.905
Jul 31, 2026	15.47	16.85	14.87	16.52	-6.16	7,445,281	3,554	1.016	0.903
Jul 30, 2026	22.09	22.69	21.21	22.68	+1.12	1,688,391	116	1.760	0.851
Jul 29, 2026	22.23	22.72	21.16	21.56	-0.48	1,210,061	53	1.772	0.852
Jul 28, 2026	22.56	22.64	21.11	22.04	-0.52	1,329,704	1,215	2.113	0.853

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.