Register for streaming realtime charts, analysis tools, and prices.
GLMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.30016 | -0.01776 | -5.59% | 0.31792 | 0.31792 | 0.28764 | 57,330.00 |
| Jul 24 2024 | 0.31792 | -0.01216 | -3.68% | 0.33008 | 0.34042 | 0.30886 | 774,684.00 |
| Jul 23 2024 | 0.33008 | 0.01202 | 3.78% | 0.33008 | 0.33008 | 0.33008 | 0.00 |
| Jul 22 2024 | 0.31806 | -0.01159 | -3.52% | 0.33659 | 0.3369 | 0.31654 | 24,742.00 |
| Jul 21 2024 | 0.32965 | 0.00624 | 1.93% | 0.32816 | 0.3437 | 0.315 | 55,372.00 |
| Jul 20 2024 | 0.32341 | 0.01476 | 4.78% | 0.30922 | 0.3276 | 0.30922 | 30,771.00 |
| Jul 19 2024 | 0.30865 | -0.00057 | -0.18% | 0.30922 | 0.30922 | 0.30865 | 256.00 |
| Jul 18 2024 | 0.30922 | -0.01411 | -4.36% | 0.31115 | 0.3212 | 0.30604 | 78,510.00 |
| Jul 17 2024 | 0.32333 | 0.0001 | 0.03% | 0.31115 | 0.3245 | 0.31115 | 10,294.00 |
| Jul 16 2024 | 0.32323 | 0.02864 | 9.72% | 0.31115 | 0.32372 | 0.31115 | 2,016.00 |
| Jul 15 2024 | 0.29459 | 0.00067 | 0.23% | 0.29574 | 0.30252 | 0.29459 | 13,986.00 |
| Jul 14 2024 | 0.29392 | 0.0084 | 2.94% | 0.28201 | 0.29392 | 0.28201 | 26,882.00 |
| Jul 13 2024 | 0.28552 | -0.00083 | -0.29% | 0.28201 | 0.28664 | 0.28201 | 4,336.00 |
| Jul 12 2024 | 0.28635 | 0.00434 | 1.54% | 0.28201 | 0.29476 | 0.27815 | 2,877.00 |
| Jul 11 2024 | 0.28201 | -0.01146 | -3.90% | 0.29347 | 0.29742 | 0.28138 | 19,552.00 |
| Jul 10 2024 | 0.29347 | 0.00303 | 1.04% | 0.29044 | 0.29918 | 0.28923 | 45,531.00 |
| Jul 09 2024 | 0.29044 | -0.00263 | -0.90% | 0.27368 | 0.29819 | 0.27368 | 40,732.00 |
| Jul 08 2024 | 0.29307 | 0.01939 | 7.08% | 0.27835 | 0.3132 | 0.27835 | 270,199.00 |
| Jul 07 2024 | 0.27368 | 0.00251 | 0.93% | 0.27117 | 0.32461 | 0.27117 | 1,338,502.00 |
| Jul 06 2024 | 0.27117 | 0.03847 | 16.53% | 0.259 | 0.27827 | 0.24569 | 128,466.00 |
| Jul 05 2024 | 0.2327 | -0.0263 | -10.15% | 0.259 | 0.259 | 0.2215 | 58,906.00 |
| Jul 04 2024 | 0.259 | -0.05503 | -17.52% | 0.32843 | 0.32843 | 0.259 | 40,140.00 |
| Jul 03 2024 | 0.31403 | -0.0144 | -4.38% | 0.32216 | 0.32216 | 0.30666 | 6,422.00 |
| Jul 02 2024 | 0.32843 | -0.00384 | -1.16% | 0.32843 | 0.32843 | 0.32843 | 0.00 |
| Jul 01 2024 | 0.33227 | 0.00384 | 1.17% | 0.32843 | 0.3335 | 0.32332 | 24,269.00 |
| Jun 30 2024 | 0.32843 | 0.01543 | 4.93% | 0.313 | 0.32985 | 0.310 | 42,863.00 |
| Jun 29 2024 | 0.313 | -0.01371 | -4.20% | 0.32708 | 0.32708 | 0.313 | 11,622.00 |
| Jun 28 2024 | 0.32671 | -0.00993 | -2.95% | 0.33664 | 0.34105 | 0.32671 | 70,296.00 |
| Jun 27 2024 | 0.33664 | 0.00232 | 0.69% | 0.33432 | 0.33959 | 0.3223 | 14,636.00 |
| Jun 26 2024 | 0.33432 | -0.00951 | -2.77% | 0.3501 | 0.3501 | 0.33238 | 12,930.00 |
| Jun 25 2024 | 0.34383 | 0.0152 | 4.63% | 0.33667 | 0.34383 | 0.33532 | 3,021.00 |
| Jun 24 2024 | 0.32863 | -0.00804 | -2.39% | 0.33667 | 0.33667 | 0.3162 | 40,703.00 |
| Jun 23 2024 | 0.33667 | -0.01803 | -5.08% | 0.3547 | 0.35485 | 0.335 | 21,902.00 |
| Jun 22 2024 | 0.3547 | 0.00354 | 1.01% | 0.34223 | 0.36146 | 0.34223 | 88,834.00 |
| Jun 21 2024 | 0.35116 | 0.00365 | 1.05% | 0.34327 | 0.35143 | 0.34327 | 3,770.00 |
| Jun 20 2024 | 0.34751 | -0.0022 | -0.63% | 0.34345 | 0.3625 | 0.34116 | 39,336.00 |
| Jun 19 2024 | 0.34971 | 0.00626 | 1.82% | 0.34345 | 0.3506 | 0.33303 | 94,101.00 |
| Jun 18 2024 | 0.34345 | -0.00917 | -2.60% | 0.35262 | 0.38354 | 0.32705 | 803,453.00 |
| Jun 17 2024 | 0.35262 | -0.04869 | -12.13% | 0.40012 | 0.40012 | 0.3426 | 67,534.00 |
| Jun 16 2024 | 0.40131 | 0.00129 | 0.32% | 0.40002 | 0.40524 | 0.39734 | 36,774.00 |
| Jun 15 2024 | 0.40002 | 0.01434 | 3.72% | 0.38568 | 0.41039 | 0.38568 | 23,547.00 |
| Jun 14 2024 | 0.38568 | -0.01614 | -4.02% | 0.42303 | 0.42303 | 0.380 | 94,402.00 |
| Jun 13 2024 | 0.40182 | -0.02121 | -5.01% | 0.42303 | 0.42349 | 0.39416 | 9,121.00 |
| Jun 12 2024 | 0.42303 | 0.03417 | 8.79% | 0.38886 | 0.43673 | 0.38886 | 74,312.00 |
| Jun 11 2024 | 0.38886 | -0.0181 | -4.45% | 0.40696 | 0.40696 | 0.38209 | 37,950.00 |
| Jun 10 2024 | 0.40696 | -0.00996 | -2.39% | 0.41361 | 0.41781 | 0.40172 | 37,869.00 |
| Jun 09 2024 | 0.41692 | 0.01627 | 4.06% | 0.40065 | 0.41692 | 0.39605 | 34,372.00 |
| Jun 08 2024 | 0.40065 | -0.02894 | -6.74% | 0.43086 | 0.43086 | 0.3976 | 36,958.00 |
| Jun 07 2024 | 0.42959 | -0.01761 | -3.94% | 0.4472 | 0.46309 | 0.38924 | 481,485.00 |
| Jun 06 2024 | 0.4472 | -0.01505 | -3.26% | 0.44034 | 0.4704 | 0.440 | 131,425.00 |
| Jun 05 2024 | 0.46225 | 0.02525 | 5.78% | 0.44034 | 0.47691 | 0.4237 | 423,460.00 |
| Jun 04 2024 | 0.437 | -0.00334 | -0.76% | 0.44034 | 0.44034 | 0.4237 | 88,553.00 |
| Jun 03 2024 | 0.44034 | -0.0082 | -1.83% | 0.44854 | 0.45589 | 0.440 | 27,726.00 |
| Jun 02 2024 | 0.44854 | -0.01054 | -2.30% | 0.45908 | 0.46035 | 0.44795 | 31,673.00 |
| Jun 01 2024 | 0.45908 | -0.00903 | -1.93% | 0.46811 | 0.46811 | 0.45679 | 22,510.00 |
| May 31 2024 | 0.46811 | -0.00035 | -0.07% | 0.46846 | 0.46972 | 0.45685 | 24,130.00 |
| May 30 2024 | 0.46846 | -0.01143 | -2.38% | 0.48936 | 0.48936 | 0.46384 | 79,167.00 |
| May 29 2024 | 0.47989 | 0.00567 | 1.20% | 0.48372 | 0.49351 | 0.47552 | 31,942.00 |
| May 28 2024 | 0.47422 | -0.0095 | -1.96% | 0.48372 | 0.48372 | 0.46358 | 5,886.00 |
| May 27 2024 | 0.48372 | 0.00046 | 0.10% | 0.48042 | 0.49227 | 0.47245 | 36,164.00 |
| May 26 2024 | 0.48326 | 0.00004 | 0.01% | 0.48322 | 0.48708 | 0.47551 | 22,787.00 |
| May 25 2024 | 0.48322 | 0.00319 | 0.66% | 0.48003 | 0.49044 | 0.48003 | 59,300.00 |
| May 24 2024 | 0.48003 | -0.00442 | -0.91% | 0.48445 | 0.48757 | 0.47149 | 54,881.00 |
| May 23 2024 | 0.48445 | -0.02279 | -4.49% | 0.51771 | 0.51771 | 0.46171 | 176,025.00 |
| May 22 2024 | 0.50724 | -0.01163 | -2.24% | 0.51771 | 0.51771 | 0.5052 | 2,141.00 |
| May 21 2024 | 0.51887 | 0.00564 | 1.10% | 0.50926 | 0.53172 | 0.50456 | 381,263.00 |
| May 20 2024 | 0.51323 | 0.04747 | 10.19% | 0.47418 | 0.51338 | 0.47418 | 262,303.00 |
| May 19 2024 | 0.46576 | -0.03176 | -6.38% | 0.4877 | 0.49071 | 0.4519 | 108,278.00 |
| May 18 2024 | 0.49752 | 0.00086 | 0.17% | 0.4877 | 0.49891 | 0.4877 | 521.00 |
| May 17 2024 | 0.49666 | 0.00896 | 1.84% | 0.4877 | 0.50335 | 0.4839 | 97,316.00 |
| May 16 2024 | 0.4877 | -0.0096 | -1.93% | 0.50545 | 0.50783 | 0.47798 | 97,506.00 |
| May 15 2024 | 0.4973 | 0.03159 | 6.78% | 0.46571 | 0.500 | 0.45886 | 266,379.00 |
| May 14 2024 | 0.46571 | -0.03414 | -6.83% | 0.49985 | 0.49985 | 0.46169 | 215,131.00 |
| May 13 2024 | 0.49985 | -0.00917 | -1.80% | 0.49739 | 0.51571 | 0.46671 | 489,704.00 |
| May 12 2024 | 0.50902 | -0.01957 | -3.70% | 0.52135 | 0.52135 | 0.5075 | 443.00 |
| May 11 2024 | 0.52859 | -0.00046 | -0.09% | 0.52135 | 0.54061 | 0.52135 | 6,483.00 |
| May 10 2024 | 0.52905 | 0.0077 | 1.48% | 0.52135 | 0.52905 | 0.51514 | 1,152.00 |
| May 09 2024 | 0.52135 | 0.00793 | 1.54% | 0.55022 | 0.55022 | 0.50475 | 119,056.00 |
| May 08 2024 | 0.51342 | -0.04086 | -7.37% | 0.55022 | 0.55022 | 0.50701 | 85,297.00 |
| May 07 2024 | 0.55428 | 0.00406 | 0.74% | 0.55022 | 0.56868 | 0.540 | 187,774.00 |
| May 06 2024 | 0.55022 | -0.02698 | -4.67% | 0.57529 | 0.5965 | 0.5414 | 876,277.00 |
| May 05 2024 | 0.5772 | 0.15558 | 36.90% | 0.53108 | 0.62301 | 0.51724 | 7,163,162.00 |
| May 04 2024 | 0.42162 | -0.00361 | -0.85% | 0.42523 | 0.42523 | 0.42073 | 1,178.00 |
| May 03 2024 | 0.42523 | 0.01697 | 4.16% | 0.46237 | 0.46237 | 0.40495 | 244,681.00 |
| May 02 2024 | 0.40826 | -0.03483 | -7.86% | 0.46237 | 0.46237 | 0.40456 | 86,121.00 |
| May 01 2024 | 0.44309 | -0.01967 | -4.25% | 0.46237 | 0.46237 | 0.435 | 21,205.00 |
| Apr 30 2024 | 0.46276 | -0.03074 | -6.23% | 0.50338 | 0.50652 | 0.44832 | 831,794.00 |
| Apr 29 2024 | 0.4935 | 0.00633 | 1.30% | 0.37876 | 0.54438 | 0.37876 | 2,422,245.00 |
| Apr 28 2024 | 0.48717 | -0.05981 | -10.93% | 0.45194 | 0.5621 | 0.4312 | 9,415,525.00 |
| Apr 27 2024 | 0.54698 | 0.18494 | 51.08% | 0.35679 | 0.54919 | 0.35679 | 11,770,998.00 |
