Register to chat with like-minded investors on our interactive forums.
GLMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.487 | -0.018 | -3.56% | 0.5064 | 0.5147 | 0.4775 | 5,078,248.00 |
| Jun 05 2024 | 0.505 | 0.0296 | 6.23% | 0.476 | 0.5167 | 0.476 | 13,331,134.00 |
| Jun 04 2024 | 0.4754 | -0.0022 | -0.46% | 0.47695 | 0.4788 | 0.4599 | 4,540,141.00 |
| Jun 03 2024 | 0.4776 | -0.0077 | -1.59% | 0.48414 | 0.4965 | 0.4695 | 3,937,238.00 |
| Jun 02 2024 | 0.4853 | -0.01171 | -2.36% | 0.49685 | 0.5014 | 0.48334 | 2,744,595.00 |
| Jun 01 2024 | 0.49701 | -0.01039 | -2.05% | 0.50556 | 0.5071 | 0.4949 | 2,551,744.00 |
| May 31 2024 | 0.5074 | 0.001 | 0.20% | 0.507 | 0.5116 | 0.4941 | 4,078,108.00 |
| May 30 2024 | 0.5064 | -0.0151 | -2.90% | 0.5219 | 0.5331 | 0.49786 | 5,469,564.00 |
| May 29 2024 | 0.5215 | 0.0033 | 0.64% | 0.52119 | 0.538 | 0.51331 | 7,241,368.00 |
| May 28 2024 | 0.5182 | -0.0088 | -1.67% | 0.52665 | 0.52694 | 0.5043 | 5,996,815.00 |
| May 27 2024 | 0.527 | 0.00733 | 1.41% | 0.5207 | 0.5366 | 0.5115 | 5,810,786.00 |
| May 26 2024 | 0.51967 | -0.00458 | -0.87% | 0.52625 | 0.52756 | 0.5117 | 4,548,684.00 |
| May 25 2024 | 0.52425 | 0.00205 | 0.39% | 0.52135 | 0.5323 | 0.51958 | 3,525,270.00 |
| May 24 2024 | 0.5222 | -0.0004 | -0.08% | 0.5238 | 0.5299 | 0.5048 | 6,096,462.00 |
| May 23 2024 | 0.5226 | -0.0282 | -5.12% | 0.5503 | 0.55497 | 0.50134 | 13,491,997.00 |
| May 22 2024 | 0.5508 | -0.0142 | -2.51% | 0.56299 | 0.5638 | 0.5354 | 7,491,259.00 |
| May 21 2024 | 0.565 | 0.0063 | 1.13% | 0.5587 | 0.5823 | 0.54791 | 17,431,226.00 |
| May 20 2024 | 0.5587 | 0.05175 | 10.21% | 0.5161 | 0.5595 | 0.5133 | 18,278,797.00 |
| May 19 2024 | 0.50695 | -0.02904 | -5.42% | 0.53453 | 0.5357 | 0.5016 | 4,878,935.00 |
| May 18 2024 | 0.53599 | -0.00391 | -0.72% | 0.53944 | 0.5483 | 0.52668 | 5,190,661.00 |
| May 17 2024 | 0.5399 | 0.01009 | 1.90% | 0.52967 | 0.549 | 0.522 | 6,155,481.00 |
| May 16 2024 | 0.52981 | -0.01139 | -2.10% | 0.5409 | 0.5559 | 0.52009 | 10,108,226.00 |
| May 15 2024 | 0.5412 | 0.0392 | 7.81% | 0.50239 | 0.54619 | 0.49477 | 14,048,963.00 |
| May 14 2024 | 0.502 | -0.0372 | -6.90% | 0.5393 | 0.5393 | 0.498 | 13,447,734.00 |
| May 13 2024 | 0.5392 | 0.0037 | 0.69% | 0.545224 | 0.5541 | 0.5018 | 17,633,131.00 |
| May 12 2024 | 0.5355 | -0.0159 | -2.88% | 0.55406 | 0.5602 | 0.5262 | 8,960,129.00 |
| May 11 2024 | 0.5514 | -0.0227 | -3.95% | 0.5721 | 0.5849 | 0.5462 | 15,652,914.00 |
| May 10 2024 | 0.5741 | 0.0081 | 1.43% | 0.566 | 0.6414 | 0.5558 | 43,536,853.00 |
| May 09 2024 | 0.566 | 0.0232 | 4.27% | 0.5432 | 0.5797 | 0.5423 | 19,711,507.00 |
| May 08 2024 | 0.5428 | -0.0311 | -5.42% | 0.572 | 0.5847 | 0.5391 | 19,398,262.00 |
| May 07 2024 | 0.5739 | -0.0186 | -3.14% | 0.5924 | 0.6147 | 0.5709 | 26,751,811.00 |
| May 06 2024 | 0.5925 | -0.0288 | -4.64% | 0.6166 | 0.6426 | 0.5834 | 41,542,616.00 |
| May 05 2024 | 0.6213 | 0.0496 | 8.68% | 0.5761 | 0.6682 | 0.5568 | 93,533,388.00 |
| May 04 2024 | 0.5717 | 0.1141 | 24.93% | 0.4581 | 0.5954 | 0.4474 | 77,646,480.00 |
| May 03 2024 | 0.4576 | 0.0131 | 2.95% | 0.4454 | 0.4749 | 0.4345 | 20,637,465.00 |
| May 02 2024 | 0.4445 | -0.0168 | -3.64% | 0.4597 | 0.4649 | 0.432 | 25,363,311.00 |
| May 01 2024 | 0.4613 | -0.0339 | -6.85% | 0.4893 | 0.4922 | 0.436 | 26,582,701.00 |
| Apr 30 2024 | 0.4952 | -0.0285 | -5.44% | 0.5244 | 0.560 | 0.4782 | 36,986,462.00 |
| Apr 29 2024 | 0.5237 | 0.00 | 0.00% | 0.5259 | 0.6048 | 0.4935 | 92,938,138.00 |
| Apr 28 2024 | 0.5237 | 0.0312 | 6.34% | 0.4921 | 0.6077 | 0.462 | 152,123,304.00 |
| Apr 27 2024 | 0.4925 | 0.1103 | 28.86% | 0.38333 | 0.5958 | 0.38237 | 283,276,611.00 |
| Apr 26 2024 | 0.3822 | -0.0066 | -1.70% | 0.38882 | 0.3926 | 0.3766 | 4,313,641.00 |
| Apr 25 2024 | 0.3888 | -0.0016 | -0.41% | 0.3912 | 0.3972 | 0.3752 | 5,992,580.00 |
| Apr 24 2024 | 0.3904 | -0.026 | -6.24% | 0.4164 | 0.4215 | 0.3873 | 6,387,547.00 |
| Apr 23 2024 | 0.4164 | -0.0103 | -2.41% | 0.4251 | 0.4324 | 0.410 | 4,965,317.00 |
| Apr 22 2024 | 0.4267 | 0.0224 | 5.54% | 0.405633 | 0.4408 | 0.4017 | 8,800,186.00 |
| Apr 21 2024 | 0.4043 | 0.0012 | 0.30% | 0.4045 | 0.4115 | 0.3869 | 7,910,772.00 |
| Apr 20 2024 | 0.4031 | 0.0324 | 8.74% | 0.3691 | 0.4059 | 0.3635 | 8,476,541.00 |
| Apr 19 2024 | 0.3707 | 0.0023 | 0.62% | 0.36794 | 0.3787 | 0.3372 | 8,854,391.00 |
| Apr 18 2024 | 0.3684 | 0.021 | 6.04% | 0.3476 | 0.3732 | 0.3398 | 8,689,098.00 |
| Apr 17 2024 | 0.3474 | -0.0159 | -4.38% | 0.36171 | 0.3681 | 0.3357 | 9,153,459.00 |
| Apr 16 2024 | 0.3633 | -0.0009 | -0.25% | 0.36316 | 0.3743 | 0.3464 | 10,197,277.00 |
| Apr 15 2024 | 0.3642 | -0.0256 | -6.57% | 0.385 | 0.4024 | 0.351 | 13,341,769.00 |
| Apr 14 2024 | 0.3898 | 0.0338 | 9.49% | 0.3532 | 0.3984 | 0.3341 | 17,253,373.00 |
| Apr 13 2024 | 0.356 | -0.0649 | -15.42% | 0.4212 | 0.431 | 0.3035 | 28,434,933.00 |
| Apr 12 2024 | 0.4209 | -0.0918 | -17.91% | 0.512 | 0.550 | 0.353 | 26,968,889.00 |
| Apr 11 2024 | 0.5127 | -0.0153 | -2.90% | 0.52501 | 0.52633 | 0.5021 | 6,005,626.00 |
| Apr 10 2024 | 0.528 | -0.0189 | -3.46% | 0.5449 | 0.5636 | 0.5058 | 13,451,345.00 |
| Apr 09 2024 | 0.5469 | -0.0318 | -5.50% | 0.59336 | 0.6053 | 0.5416 | 12,295,917.00 |
| Apr 08 2024 | 0.5787 | 0.0158 | 2.81% | 0.557 | 0.5876 | 0.5463 | 12,322,222.00 |
| Apr 07 2024 | 0.5629 | 0.024 | 4.45% | 0.5397 | 0.5778 | 0.5397 | 6,170,674.00 |
| Apr 06 2024 | 0.5389 | 0.0107 | 2.03% | 0.5269 | 0.5511 | 0.5211 | 5,640,278.00 |
| Apr 05 2024 | 0.5282 | -0.0187 | -3.42% | 0.5484 | 0.573 | 0.5023 | 14,346,199.00 |
| Apr 04 2024 | 0.5469 | 0.0323 | 6.28% | 0.5126 | 0.560 | 0.4953 | 8,401,064.00 |
| Apr 03 2024 | 0.5146 | -0.0116 | -2.20% | 0.5232 | 0.5369 | 0.4932 | 12,884,501.00 |
| Apr 02 2024 | 0.5262 | -0.0391 | -6.92% | 0.5655 | 0.6041 | 0.5135 | 22,238,154.00 |
| Apr 01 2024 | 0.5653 | -0.0443 | -7.27% | 0.6043 | 0.6075 | 0.5411 | 13,080,314.00 |
| Mar 31 2024 | 0.6096 | 0.0217 | 3.69% | 0.590 | 0.6268 | 0.58881 | 13,470,331.00 |
| Mar 30 2024 | 0.5879 | -0.0377 | -6.03% | 0.6266 | 0.6282 | 0.5823 | 17,735,051.00 |
| Mar 29 2024 | 0.6256 | 0.0423 | 7.25% | 0.5841 | 0.712 | 0.5803 | 79,105,307.00 |
| Mar 28 2024 | 0.5833 | 0.0261 | 4.68% | 0.5609 | 0.6428 | 0.5597 | 39,630,530.00 |
| Mar 27 2024 | 0.5572 | 0.0116 | 2.13% | 0.55952 | 0.6027 | 0.5315 | 41,338,541.00 |
| Mar 26 2024 | 0.5456 | 0.0226 | 4.32% | 0.5236 | 0.5603 | 0.52189 | 14,195,189.00 |
| Mar 25 2024 | 0.523 | 0.023 | 4.60% | 0.497 | 0.5276 | 0.4928 | 27,328,224.00 |
| Mar 24 2024 | 0.500 | 0.0081 | 1.65% | 0.4892 | 0.5014 | 0.4709 | 8,008,479.00 |
| Mar 23 2024 | 0.4919 | 0.040 | 8.85% | 0.4548 | 0.5019 | 0.4481 | 25,364,810.00 |
| Mar 22 2024 | 0.4519 | -0.0247 | -5.18% | 0.4754 | 0.4969 | 0.4414 | 12,547,690.00 |
| Mar 21 2024 | 0.4766 | -0.0121 | -2.48% | 0.4447 | 0.4959 | 0.4447 | 9,607,251.00 |
| Mar 20 2024 | 0.4887 | 0.0492 | 11.19% | 0.440 | 0.496 | 0.4159 | 16,967,661.00 |
| Mar 19 2024 | 0.4395 | -0.0554 | -11.19% | 0.4966 | 0.4987 | 0.4252 | 23,583,981.00 |
| Mar 18 2024 | 0.4949 | -0.0453 | -8.39% | 0.5408 | 0.5439 | 0.4891 | 10,689,266.00 |
| Mar 17 2024 | 0.5402 | 0.0547 | 11.27% | 0.491 | 0.5553 | 0.4687 | 37,678,940.00 |
| Mar 16 2024 | 0.4855 | -0.0706 | -12.70% | 0.5532 | 0.5751 | 0.4774 | 20,878,286.00 |
| Mar 15 2024 | 0.5561 | -0.05585 | -9.13% | 0.6111 | 0.6423 | 0.5115 | 34,643,525.00 |
| Mar 14 2024 | 0.61195 | -0.01995 | -3.16% | 0.6349 | 0.65384 | 0.5732 | 15,350,853.00 |
| Mar 13 2024 | 0.6319 | -0.0136 | -2.11% | 0.6398 | 0.6538 | 0.6172 | 11,757,027.00 |
| Mar 12 2024 | 0.6455 | 0.0066 | 1.03% | 0.6351 | 0.6659 | 0.5986 | 30,090,298.00 |
| Mar 11 2024 | 0.6389 | -0.0061 | -0.95% | 0.6397 | 0.6545 | 0.6054 | 53,939,410.00 |
| Mar 10 2024 | 0.645 | -0.0557 | -7.95% | 0.7105 | 0.7283 | 0.6302 | 45,736,387.00 |
| Mar 09 2024 | 0.7007 | 0.0469 | 7.17% | 0.6446 | 0.7323 | 0.6446 | 1,405,051.00 |
