GLM Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.10144278 | $0.10492259 | $0.10028682 | $0.1023223 | $742,795.35 |
| 2026-11-08 | $0.10723236 | $0.10785992 | $0.09944823 | $0.10140945 | $686,316.13 |
| 2026-11-07 | $0.10704558 | $0.10849884 | $0.1047157 | $0.10708754 | $449,983.34 |
| 2026-11-06 | $0.10506157 | $0.10923283 | $0.10489226 | $0.10699928 | $628,631.41 |
| 2026-11-05 | $0.11275303 | $0.11282732 | $0.10378503 | $0.10478935 | $693,648.22 |
| 2026-11-04 | $0.11237698 | $0.11359351 | $0.10858006 | $0.11265161 | $778,342.37 |
| 2026-11-03 | $0.11122382 | $0.1138734 | $0.10806014 | $0.11257079 | $727,529.75 |
| 2026-11-02 | $0.1120138 | $0.11230974 | $0.1087295 | $0.11115604 | $985,917.39 |
| 2026-11-01 | $0.11456206 | $0.11508814 | $0.11092537 | $0.11192005 | $1.98M |
| 2026-10-31 | $0.11175867 | $0.11820559 | $0.11174484 | $0.11310626 | $3.96M |
| 2026-10-30 | $0.1024826 | $0.11179976 | $0.09978486 | $0.11179976 | $1.75M |
| 2026-10-29 | $0.10949503 | $0.11071254 | $0.10263958 | $0.10264899 | $1.24M |
| 2026-10-28 | $0.11076975 | $0.1109298 | $0.10830278 | $0.10949894 | $591,683.27 |
| 2026-10-27 | $0.11000324 | $0.11084153 | $0.10739427 | $0.11079798 | $713,567.63 |
| 2026-10-26 | $0.10793748 | $0.11011961 | $0.10629994 | $0.10978224 | $851,998.79 |
| 2026-10-25 | $0.10893046 | $0.11492622 | $0.10627529 | $0.10786693 | $2.29M |
| 2026-10-24 | $0.1096605 | $0.10999506 | $0.10638018 | $0.10895101 | $982,438.13 |
| 2026-10-23 | $0.10946591 | $0.11239988 | $0.10771005 | $0.10960199 | $775,972.94 |
| 2026-10-22 | $0.11749831 | $0.11835198 | $0.10864691 | $0.1094348 | $984,447.05 |
| 2026-10-21 | $0.11825608 | $0.11957086 | $0.11655424 | $0.11739109 | $788,022.20 |
| 2026-10-20 | $0.11215258 | $0.11834196 | $0.1104347 | $0.11822652 | $808,037.86 |
| 2026-10-19 | $0.10978934 | $0.11257471 | $0.10917448 | $0.1122691 | $549,113.09 |
| 2026-10-18 | $0.11354225 | $0.11428834 | $0.10609226 | $0.10973433 | $490,039.68 |
| 2026-10-17 | $0.11680447 | $0.11719544 | $0.11215619 | $0.11352108 | $423,763.12 |
| 2026-10-16 | $0.11926932 | $0.12125952 | $0.11531996 | $0.11681187 | $691,046.21 |
| 2026-10-15 | $0.12021897 | $0.12061098 | $0.11325547 | $0.11925492 | $1.14M |
| 2026-10-14 | $0.12570562 | $0.12692005 | $0.1186706 | $0.12021726 | $881,922.09 |
| 2026-10-13 | $0.12987182 | $0.13188795 | $0.12460573 | $0.12565904 | $1.10M |
| 2026-10-12 | $0.13520256 | $0.13866347 | $0.12982476 | $0.12982476 | $2.27M |
| 2026-10-11 | $0.13407906 | $0.13584005 | $0.13141117 | $0.13523381 | $1.44M |