GLNLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.120951 | 0.00015 | 0.12% | 0.120951 | 0.120951 | 0.120951 | 20,000 |
Jun 14 2024 | 0.1208 | 0.00 | 0.00% | 0.1208 | 0.1208 | 0.1208 | 0 |
Jun 13 2024 | 0.1208 | 0.00 | 0.00% | 0.1208 | 0.1208 | 0.1208 | 0 |
Jun 12 2024 | 0.1208 | -0.0145 | -10.72% | 0.1208 | 0.1208 | 0.1208 | 10,000 |
Jun 11 2024 | 0.1353 | 0.0038 | 2.89% | 0.1353 | 0.1353 | 0.1353 | 5,000 |
Jun 10 2024 | 0.1315 | 0.00 | 0.00% | 0.1315 | 0.1315 | 0.1315 | 0 |
Jun 07 2024 | 0.1315 | 0.00 | 0.00% | 0.1315 | 0.1315 | 0.1315 | 0 |
Jun 06 2024 | 0.1315 | 0.00 | 0.00% | 0.1315 | 0.1315 | 0.1315 | 0 |
Jun 05 2024 | 0.1315 | -0.0085 | -6.07% | 0.1448 | 0.1448 | 0.1315 | 4,361 |
Jun 04 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
Jun 03 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
May 31 2024 | 0.14 | -0.0202 | -12.61% | 0.14 | 0.14 | 0.14 | 10,000 |
May 30 2024 | 0.1602 | 0.00 | 0.00% | 0.1602 | 0.1602 | 0.1602 | 0 |
May 29 2024 | 0.1602 | -0.0044 | -2.67% | 0.1602 | 0.1602 | 0.1602 | 6,245 |
May 28 2024 | 0.1646 | 0.00 | 0.00% | 0.1646 | 0.1646 | 0.1646 | 0 |
May 24 2024 | 0.1646 | -0.0554 | -25.18% | 0.15 | 0.1646 | 0.15 | 28,301 |
May 23 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 22 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 21 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 20 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.18 | 66,676 |
May 17 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 16 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 15 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 14 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 13 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 10 2024 | 0.22 | -0.015 | -6.38% | 0.23 | 0.23 | 0.2075 | 30,000 |
May 09 2024 | 0.235 | 0.04 | 20.51% | 0.2275 | 0.235 | 0.2275 | 16,500 |
May 08 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 0 |
May 07 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 0 |
May 06 2024 | 0.195 | -0.005 | -2.50% | 0.21 | 0.21 | 0.195 | 16,591 |
May 03 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
May 02 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.20 | 0.19 | 11,000 |
May 01 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Apr 30 2024 | 0.19 | -0.04 | -17.39% | 0.19 | 0.19 | 0.19 | 1,080 |
Apr 29 2024 | 0.23 | 0.03 | 15.00% | 0.20 | 0.23 | 0.20 | 24,900 |
Apr 26 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 25 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 24 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 23 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 22 2024 | 0.20 | -0.05612 | -21.91% | 0.3941 | 0.3941 | 0.20 | 17,650 |
Apr 19 2024 | 0.25612 | 0.00 | 0.00% | 0.25612 | 0.25612 | 0.25612 | 0 |
Apr 18 2024 | 0.25612 | 0.00 | 0.00% | 0.25612 | 0.25612 | 0.25612 | 0 |
Apr 17 2024 | 0.25612 | 0.00 | 0.00% | 0.25612 | 0.25612 | 0.25612 | 0 |
Apr 16 2024 | 0.25612 | 0.00 | 0.00% | 0.25612 | 0.25612 | 0.25612 | 0 |
Apr 15 2024 | 0.25612 | 0.00 | 0.00% | 0.25612 | 0.25612 | 0.25612 | 0 |
Apr 12 2024 | 0.25612 | 0.00612 | 2.45% | 0.25612 | 0.25612 | 0.25612 | 2,000 |
Apr 11 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Apr 10 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Apr 09 2024 | 0.25 | -0.0308 | -10.97% | 0.25 | 0.25 | 0.25 | 2,000 |
Apr 08 2024 | 0.2808 | 0.00 | 0.00% | 0.2808 | 0.2808 | 0.2808 | 0 |
Apr 05 2024 | 0.2808 | -0.0152 | -5.14% | 0.27455 | 0.2808 | 0.27455 | 3,500 |
Apr 04 2024 | 0.296 | 0.00 | 0.00% | 0.296 | 0.296 | 0.296 | 0 |
Apr 03 2024 | 0.296 | 0.00 | 0.00% | 0.296 | 0.296 | 0.296 | 0 |
Apr 02 2024 | 0.296 | 0.0151 | 5.38% | 0.296 | 0.296 | 0.296 | 1,919 |
Apr 01 2024 | 0.2809 | 0.00 | 0.00% | 0.2809 | 0.2809 | 0.2809 | 0 |
Mar 28 2024 | 0.2809 | 0.0009 | 0.32% | 0.2809 | 0.2809 | 0.2809 | 400 |
Mar 27 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Mar 26 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Mar 25 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Mar 22 2024 | 0.28 | 0.015 | 5.66% | 0.27 | 0.28 | 0.27 | 30,400 |
Mar 21 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0 |
Mar 20 2024 | 0.265 | 0.00505 | 1.94% | 0.265 | 0.265 | 0.265 | 7,500 |