GLM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 59,000 |
May 09 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 60,666 |
May 08 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 55,000 |
May 07 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 16,000 |
May 06 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 20,667 |
May 03 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 2,500 |
May 02 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 12,000 |
May 01 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 42,000 |
Apr 30 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 53,000 |
Apr 29 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 117,000 |
Apr 26 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 10,538 |
Apr 25 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 99,000 |
Apr 24 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 93,000 |
Apr 23 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 20,000 |
Apr 22 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 192,000 |
Apr 19 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 37,000 |
Apr 18 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 202,000 |
Apr 17 2024 | 0.065 | 0.01 | 18.18% | 0.06 | 0.075 | 0.06 | 611,000 |
Apr 16 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.07 | 0.055 | 285,000 |
Apr 15 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 70,000 |
Apr 12 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 50,000 |
Apr 11 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,000 |
Apr 10 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 79,000 |
Apr 09 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 2,000 |
Apr 08 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.06 | 39,501 |
Apr 05 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 71,000 |
Apr 04 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 9,000 |
Apr 03 2024 | 0.06 | 0.005 | 9.09% | 0.065 | 0.065 | 0.06 | 84,254 |
Apr 02 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 193,000 |
Apr 01 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 135,001 |
Mar 28 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 51,500 |
Mar 27 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Mar 26 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 16,000 |
Mar 25 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 22,000 |
Mar 22 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 2,000 |
Mar 21 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 6,000 |
Mar 20 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.055 | 134,500 |
Mar 19 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 1,000 |
Mar 18 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Mar 15 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 11,000 |
Mar 14 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 38,500 |
Mar 13 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 35,000 |
Mar 12 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 14,000 |
Mar 11 2024 | 0.07 | 0.01 | 16.67% | 0.06 | 0.07 | 0.06 | 176,000 |
Mar 08 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 153,000 |
Mar 07 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Mar 06 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 10,000 |
Mar 05 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 10,000 |
Mar 04 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 65,500 |
Mar 01 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 4,000 |
Feb 29 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 2,000 |
Feb 28 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 290 |
Feb 27 2024 | 0.05 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 120,000 |
Feb 26 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.05 | 125,000 |
Feb 23 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 290 |
Feb 22 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 57,000 |
Feb 21 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 937,183 |
Feb 20 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 6,000 |
Feb 16 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.055 | 0.05 | 146,000 |
Feb 15 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Feb 14 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Feb 13 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Feb 12 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |