Other US listings · GLOH · stock
Glow Holdings, Inc. (GLOH) stock price history
Every Other US listings trading session of Glow Holdings, Inc. from Mar 18, 1998 to Jul 17, 2026: 7,127 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLOH adjusted close, 1998 to 2026
- $550,725
- All time high, 2000
- $10.20
- 52 week high, $0.2550 low
- 7,127
- Daily sessions since 1998
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
GLOH key facts
- Glow Holdings, Inc. (GLOH) closed at $3.75 on Jul 17, 2026 on Other US listings.
- GLOH's all time high close is $550,725, set on Feb 22, 2000; its all time low close is $0.0150 on Nov 2, 2011.
- GLOH's 52 week range is $0.2550 to $10.20.
- GLOH returned -63.2% over the year to Jul 17, 2026 and -88.1% over five years.
- Over ten years GLOH returned -44%, -5.7% a year compounded.
- GLOH's deepest drawdown was -100.0% from Feb 22, 2000 to Nov 2, 2011.
- DataCedar holds 7,127 daily sessions of GLOH history from Mar 18, 1998, adjusted for splits and dividends, served by the API under a key.
GLOH price chart, 1998 to 2026
GLOH returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | -63.2% |
| 3 years | +8,234% |
| 5 years | -88.1% |
| 10 years | -44.4% |
| Since Mar 18, 1998 | -100.0% |
| Compound annual growth, 28.3 years | -33.4% |
GLOH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $550,725 on Feb 22, 2000
- All time low close
- $0.0150 on Nov 2, 2011
- 52 week high
- $10.20 on Jul 17, 2025
- 52 week low
- $0.2550 on Nov 3, 2025
- Deepest drawdown
- -100.0% from Feb 22, 2000 to Nov 2, 2011, not yet recovered
- Best single session
- +39,903% on Jan 19, 2012
- Worst single session
- -99.3% on Mar 23, 2023
- Volatility, 1 year annualised
- 225.9%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2012, +299,920%
- Worst calendar year
- 2011, -100%
GLOH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Mar 18, 1998; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.75 | $3.75 | $3.75 | $3.75 | 0.0% | 0 | 135 |
| 2025 | $6.31 | $28.50 | $0.2550 | $3.75 | -40.6% | 7.2K | 250 |
| 2024 | $0.1500 | $28.50 | $0.1500 | $6.31 | +4,110% | 577 | 252 |
| 2023 | $4.50 | $4.50 | $0.0300 | $0.1500 | -96.7% | 61 | 250 |
| 2022 | $21.67 | $32.25 | $4.50 | $4.50 | -79.2% | 81 | 251 |
| 2021 | $12.60 | $57.00 | $1.20 | $21.67 | +72.0% | 4K | 252 |
| 2020 | $7.12 | $13.50 | $0.4575 | $12.60 | +76.8% | 1.8K | 253 |
| 2019 | $12.00 | $21.00 | $5.26 | $7.12 | -40.6% | 1.2K | 252 |
| 2018 | $15.00 | $90.00 | $7.50 | $12.00 | -20.0% | 10.5K | 251 |
| 2017 | $60.00 | $111.00 | $4.50 | $15.00 | -75.0% | 80.8K | 251 |
| 2016 | $30.00 | $67.50 | $4.50 | $60.00 | +100.0% | 1.6K | 252 |
| 2015 | $28.50 | $37.50 | $7.50 | $30.00 | +5.3% | 1.6K | 252 |
| 2014 | $31.50 | $450.00 | $7.50 | $28.50 | -24.0% | 24.5K | 252 |
| 2013 | $45.00 | $58.50 | $3.00 | $37.50 | -16.7% | 4.4K | 252 |
| 2012 | $0.0150 | $112.50 | $0.0150 | $45.00 | +299,920% | 6.3K | 250 |
| 2011 | $19.50 | $19.50 | $0.0150 | $0.0150 | -99.9% | 968 | 252 |
| 2010 | $37.50 | $37.50 | $19.50 | $19.50 | -48.0% | 6 | 252 |
| 2009 | $2,250 | $2,250 | $37.50 | $37.50 | -98.3% | 12 | 252 |
| 2008 | $1,542 | $6,000 | $225.00 | $2,250 | +45.9% | 4 | 253 |
| 2007 | $1,575 | $1,575 | $240.00 | $1,542 | -2.1% | 21 | 251 |
| 2006 | $1,125 | $1,575 | $151.50 | $1,575 | +40.0% | 55 | 251 |
| 2005 | $300.00 | $3,000 | $3.00 | $1,125 | +275.0% | 38 | 252 |
| 2004 | $75.00 | $525.00 | $75.00 | $300.00 | +300.0% | 1 | 252 |
| 2003 | $225.00 | $225.00 | $75.00 | $75.00 | -66.7% | 0 | 252 |
| 2002 | $375.00 | $1,125 | $75.00 | $225.00 | -40.0% | 0 | 252 |
| 2001 | $3,750 | $11,250 | $375.00 | $375.00 | -90.0% | 3 | 248 |
| 2000 | $243,750 | $600,000 | $3,750 | $3,750 | -98.7% | 83 | 252 |
| 1999 | $300,000 | $655,500 | $234,375 | $290,625 | -3.1% | 18 | 252 |
| 1998 | $375,000 | $375,000 | $93,750 | $300,000 | n/a | 1 | 201 |
GLOH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $3.75 | 0.0% |
| June 2026 | $3.75 | 0.0% |
| May 2026 | $3.75 | 0.0% |
| April 2026 | $3.75 | 0.0% |
| March 2026 | $3.75 | 0.0% |
| February 2026 | $3.75 | 0.0% |
| January 2026 | $3.75 | 0.0% |
| December 2025 | $3.75 | 0.0% |
| November 2025 | $3.75 | +212.5% |
| October 2025 | $1.20 | -50.0% |
| September 2025 | $2.40 | +125.4% |
| August 2025 | $1.06 | -29.0% |
About the GLOH data
Daily bars. 7,127 sessions from Mar 18, 1998 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLOH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GLOH share price history
