Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GLMRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.3131 | -0.0363 | -10.39% | 0.3479 | 0.352 | 0.298 | 13,948,681.00 |
| Jun 06 2024 | 0.3494 | 0.0169 | 5.08% | 0.3325 | 0.3628 | 0.322 | 18,155,175.00 |
| Jun 05 2024 | 0.3325 | 0.0039 | 1.19% | 0.3282 | 0.3427 | 0.32081 | 26,809,280.00 |
| Jun 04 2024 | 0.3286 | 0.0236 | 7.74% | 0.3052 | 0.3354 | 0.3032 | 17,324,088.00 |
| Jun 03 2024 | 0.305 | 0.0045 | 1.50% | 0.2999 | 0.3222 | 0.297 | 12,354,708.00 |
| Jun 02 2024 | 0.3005 | -0.0006 | -0.20% | 0.3013 | 0.3141 | 0.2934 | 11,672,269.00 |
| Jun 01 2024 | 0.3011 | -0.002 | -0.66% | 0.303 | 0.3085 | 0.2987 | 4,990,821.00 |
| May 31 2024 | 0.3031 | 0.0094 | 3.20% | 0.2949 | 0.3146 | 0.2886 | 13,345,718.00 |
| May 30 2024 | 0.2937 | -0.0023 | -0.78% | 0.2958 | 0.3272 | 0.2837 | 14,716,574.00 |
| May 29 2024 | 0.296 | -0.0123 | -3.99% | 0.3082 | 0.3109 | 0.293 | 8,580,527.00 |
| May 28 2024 | 0.3083 | -0.0006 | -0.19% | 0.3096 | 0.3135 | 0.29392 | 8,069,218.00 |
| May 27 2024 | 0.3089 | 0.003 | 0.98% | 0.303 | 0.3152 | 0.29961 | 6,290,091.00 |
| May 26 2024 | 0.3059 | 0.0048 | 1.59% | 0.3021 | 0.3133 | 0.295 | 6,352,926.00 |
| May 25 2024 | 0.3011 | -0.0005 | -0.17% | 0.3042 | 0.3255 | 0.2981 | 10,002,134.00 |
| May 24 2024 | 0.3016 | 0.0195 | 6.91% | 0.2834 | 0.3094 | 0.2758 | 13,914,223.00 |
| May 23 2024 | 0.2821 | -0.0141 | -4.76% | 0.2962 | 0.3082 | 0.2715 | 14,420,241.00 |
| May 22 2024 | 0.2962 | -0.0014 | -0.47% | 0.2967 | 0.326 | 0.2904 | 13,025,056.00 |
| May 21 2024 | 0.2976 | 0.0102 | 3.55% | 0.2878 | 0.300 | 0.2811 | 11,482,005.00 |
| May 20 2024 | 0.2874 | 0.0264 | 10.11% | 0.2613 | 0.2973 | 0.2564 | 12,608,002.00 |
| May 19 2024 | 0.261 | -0.0137 | -4.99% | 0.2745 | 0.280 | 0.2555 | 6,907,341.00 |
| May 18 2024 | 0.2747 | 0.0005 | 0.18% | 0.2737 | 0.277 | 0.2678 | 5,296,625.00 |
| May 17 2024 | 0.2742 | 0.0116 | 4.42% | 0.2624 | 0.2842 | 0.2606 | 9,588,333.00 |
| May 16 2024 | 0.2626 | -0.0094 | -3.46% | 0.2716 | 0.2775 | 0.2564 | 10,980,109.00 |
| May 15 2024 | 0.272 | 0.0148 | 5.75% | 0.2572 | 0.2762 | 0.2425 | 23,047,726.00 |
| May 14 2024 | 0.2572 | -0.0149 | -5.48% | 0.272 | 0.2752 | 0.256 | 19,104,100.00 |
| May 13 2024 | 0.2721 | -0.0032 | -1.16% | 0.2761 | 0.2857 | 0.2637 | 14,939,772.00 |
| May 12 2024 | 0.2753 | -0.0053 | -1.89% | 0.2809 | 0.2843 | 0.2738 | 6,276,453.00 |
| May 11 2024 | 0.2806 | -0.0033 | -1.16% | 0.2838 | 0.2899 | 0.2792 | 5,709,839.00 |
| May 10 2024 | 0.2839 | -0.0143 | -4.80% | 0.2983 | 0.3061 | 0.2791 | 18,754,240.00 |
| May 09 2024 | 0.2982 | 0.0095 | 3.29% | 0.2877 | 0.3053 | 0.2821 | 19,659,755.00 |
| May 08 2024 | 0.2887 | -0.0003 | -0.10% | 0.289 | 0.2974 | 0.2798 | 16,880,520.00 |
| May 07 2024 | 0.289 | -0.0091 | -3.05% | 0.2974 | 0.3049 | 0.2872 | 8,075,248.00 |
| May 06 2024 | 0.2981 | -0.0122 | -3.93% | 0.3098 | 0.3213 | 0.2959 | 11,623,275.00 |
| May 05 2024 | 0.3103 | 0.0063 | 2.07% | 0.3036 | 0.315 | 0.2951 | 9,179,277.00 |
| May 04 2024 | 0.304 | -0.0034 | -1.11% | 0.3068 | 0.3097 | 0.3008 | 8,115,237.00 |
| May 03 2024 | 0.3074 | 0.010 | 3.36% | 0.2969 | 0.3099 | 0.2854 | 13,851,077.00 |
| May 02 2024 | 0.2974 | 0.0074 | 2.55% | 0.2889 | 0.3027 | 0.2787 | 13,087,608.00 |
| May 01 2024 | 0.290 | 0.0093 | 3.31% | 0.2813 | 0.2978 | 0.2619 | 15,332,753.00 |
| Apr 30 2024 | 0.2807 | -0.0186 | -6.21% | 0.2986 | 0.3025 | 0.2655 | 17,888,056.00 |
| Apr 29 2024 | 0.2993 | 0.0012 | 0.40% | 0.2999 | 0.3035 | 0.2882 | 18,501,040.00 |
| Apr 28 2024 | 0.2981 | -0.0142 | -4.55% | 0.3115 | 0.3217 | 0.2976 | 12,221,225.00 |
| Apr 27 2024 | 0.3123 | 0.0002 | 0.06% | 0.3129 | 0.3163 | 0.2986 | 11,133,700.00 |
| Apr 26 2024 | 0.3121 | -0.0136 | -4.18% | 0.3254 | 0.3262 | 0.3106 | 9,290,461.00 |
| Apr 25 2024 | 0.3257 | 0.0009 | 0.28% | 0.3243 | 0.3318 | 0.3126 | 10,347,545.00 |
| Apr 24 2024 | 0.3248 | -0.0201 | -5.83% | 0.3453 | 0.3578 | 0.3206 | 15,222,594.00 |
| Apr 23 2024 | 0.3449 | 0.0026 | 0.76% | 0.3422 | 0.3537 | 0.3343 | 10,130,475.00 |
| Apr 22 2024 | 0.3423 | 0.0122 | 3.70% | 0.3302 | 0.350 | 0.3272 | 8,295,282.00 |
| Apr 21 2024 | 0.3301 | -0.0045 | -1.34% | 0.3356 | 0.3401 | 0.321 | 8,819,665.00 |
| Apr 20 2024 | 0.3346 | 0.0242 | 7.80% | 0.3095 | 0.3382 | 0.3048 | 9,078,529.00 |
| Apr 19 2024 | 0.3104 | 0.0063 | 2.07% | 0.3042 | 0.3188 | 0.2809 | 14,843,310.00 |
| Apr 18 2024 | 0.3041 | 0.0095 | 3.22% | 0.2946 | 0.3094 | 0.2874 | 13,274,306.00 |
| Apr 17 2024 | 0.2946 | -0.0118 | -3.85% | 0.3051 | 0.3079 | 0.2833 | 17,344,350.00 |
| Apr 16 2024 | 0.3064 | 0.0051 | 1.69% | 0.3018 | 0.3094 | 0.2861 | 17,004,235.00 |
| Apr 15 2024 | 0.3013 | -0.0145 | -4.59% | 0.3126 | 0.3329 | 0.289 | 22,979,095.00 |
| Apr 14 2024 | 0.3158 | 0.0194 | 6.55% | 0.2949 | 0.320 | 0.279 | 28,249,897.00 |
| Apr 13 2024 | 0.2964 | -0.0491 | -14.21% | 0.3445 | 0.3584 | 0.2378 | 51,317,192.00 |
| Apr 12 2024 | 0.3455 | -0.0876 | -20.23% | 0.433 | 0.4412 | 0.323 | 35,560,698.00 |
| Apr 11 2024 | 0.4331 | -0.0064 | -1.46% | 0.4408 | 0.4491 | 0.427 | 8,277,601.00 |
| Apr 10 2024 | 0.4395 | -0.0079 | -1.77% | 0.4472 | 0.4507 | 0.416 | 14,142,258.00 |
| Apr 09 2024 | 0.4474 | -0.0333 | -6.93% | 0.4801 | 0.4874 | 0.4442 | 17,794,621.00 |
| Apr 08 2024 | 0.4807 | 0.0142 | 3.04% | 0.4658 | 0.4875 | 0.4567 | 18,544,050.00 |
| Apr 07 2024 | 0.4665 | 0.0268 | 6.10% | 0.4384 | 0.4704 | 0.4364 | 25,247,424.00 |
| Apr 06 2024 | 0.4397 | 0.0209 | 4.99% | 0.4164 | 0.4428 | 0.415 | 12,047,026.00 |
| Apr 05 2024 | 0.4188 | -0.0117 | -2.72% | 0.4311 | 0.4315 | 0.4018 | 11,097,595.00 |
| Apr 04 2024 | 0.4305 | 0.0045 | 1.06% | 0.4252 | 0.4443 | 0.4114 | 13,098,939.00 |
| Apr 03 2024 | 0.426 | 0.0071 | 1.69% | 0.4181 | 0.444 | 0.4002 | 17,234,055.00 |
| Apr 02 2024 | 0.4189 | -0.0391 | -8.54% | 0.4549 | 0.4586 | 0.4076 | 22,615,481.00 |
| Apr 01 2024 | 0.458 | -0.036 | -7.29% | 0.4933 | 0.4969 | 0.4431 | 20,851,746.00 |
| Mar 31 2024 | 0.494 | 0.0089 | 1.83% | 0.4849 | 0.4971 | 0.4803 | 11,355,152.00 |
| Mar 30 2024 | 0.4851 | -0.0141 | -2.82% | 0.4994 | 0.522 | 0.4803 | 17,508,225.00 |
| Mar 29 2024 | 0.4992 | -0.0101 | -1.98% | 0.5078 | 0.5126 | 0.4853 | 21,832,366.00 |
| Mar 28 2024 | 0.5093 | 0.0011 | 0.22% | 0.5097 | 0.5187 | 0.4967 | 16,453,976.00 |
| Mar 27 2024 | 0.5082 | -0.0223 | -4.20% | 0.530 | 0.5552 | 0.5064 | 28,059,667.00 |
| Mar 26 2024 | 0.5305 | -0.010 | -1.85% | 0.5404 | 0.5636 | 0.5197 | 27,609,134.00 |
| Mar 25 2024 | 0.5405 | 0.0125 | 2.37% | 0.5254 | 0.5634 | 0.5234 | 34,264,221.00 |
| Mar 24 2024 | 0.528 | 0.033 | 6.67% | 0.4939 | 0.5331 | 0.4853 | 20,215,986.00 |
| Mar 23 2024 | 0.495 | 0.0049 | 1.00% | 0.4938 | 0.5148 | 0.4874 | 15,583,219.00 |
| Mar 22 2024 | 0.4901 | -0.0256 | -4.96% | 0.5162 | 0.5333 | 0.4793 | 21,746,893.00 |
| Mar 21 2024 | 0.5157 | -0.0144 | -2.72% | 0.5312 | 0.5422 | 0.5018 | 21,408,769.00 |
| Mar 20 2024 | 0.5301 | 0.0484 | 10.05% | 0.4814 | 0.5317 | 0.4562 | 20,723,229.00 |
| Mar 19 2024 | 0.4817 | -0.0672 | -12.24% | 0.5481 | 0.5534 | 0.466 | 29,687,706.00 |
| Mar 18 2024 | 0.5489 | -0.0413 | -7.00% | 0.5885 | 0.6069 | 0.5386 | 24,483,748.00 |
| Mar 17 2024 | 0.5902 | 0.0426 | 7.78% | 0.5531 | 0.6198 | 0.5129 | 33,378,109.00 |
| Mar 16 2024 | 0.5476 | -0.0563 | -9.32% | 0.6006 | 0.6244 | 0.528 | 23,942,409.00 |
| Mar 15 2024 | 0.6039 | -0.0381 | -5.93% | 0.6395 | 0.6502 | 0.5363 | 44,291,255.00 |
| Mar 14 2024 | 0.642 | -0.0225 | -3.39% | 0.6671 | 0.6835 | 0.5986 | 22,126,543.00 |
| Mar 13 2024 | 0.6645 | 0.037 | 5.90% | 0.6261 | 0.7292 | 0.6153 | 50,298,170.00 |
| Mar 12 2024 | 0.6275 | -0.0631 | -9.14% | 0.6935 | 0.6996 | 0.5921 | 48,792,529.00 |
| Mar 11 2024 | 0.6906 | 0.153 | 28.46% | 0.5387 | 0.7196 | 0.5145 | 139,865,144.00 |
| Mar 10 2024 | 0.5376 | 0.0349 | 6.94% | 0.5032 | 0.570 | 0.482 | 54,598,376.00 |
| Mar 09 2024 | 0.5027 | 0.0181 | 3.74% | 0.4842 | 0.5099 | 0.4801 | 29,807,737.00 |
