GLM Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.121193 | $0.12767012 | $0.12075943 | $0.12567823 | $2.10M |
| 2026-09-23 | $0.12677525 | $0.1298169 | $0.12033656 | $0.12107739 | $2.48M |
| 2026-09-22 | $0.1238478 | $0.12670635 | $0.1219736 | $0.12670635 | $1.99M |
| 2026-09-21 | $0.11951419 | $0.12416544 | $0.11828212 | $0.12360488 | $2.23M |
| 2026-09-20 | $0.1220896 | $0.12210189 | $0.11668869 | $0.11922732 | $1.80M |
| 2026-09-19 | $0.11991062 | $0.12234126 | $0.11873714 | $0.12212115 | $1.79M |
| 2026-09-18 | $0.11072758 | $0.11997815 | $0.11044351 | $0.11989524 | $2.41M |
| 2026-09-17 | $0.1103573 | $0.11208631 | $0.10987656 | $0.11062721 | $1.44M |
| 2026-09-16 | $0.11130222 | $0.1123389 | $0.10652531 | $0.11031985 | $3.18M |
| 2026-09-15 | $0.11769824 | $0.11984613 | $0.10939258 | $0.11042916 | $6.32M |
| 2026-09-14 | $0.11559325 | $0.12987065 | $0.11386845 | $0.11787887 | $16.30M |
| 2026-09-13 | $0.11420843 | $0.1398237 | $0.11281427 | $0.11490403 | $43.31M |
| 2026-09-12 | $0.10625187 | $0.1146426 | $0.10625187 | $0.11379813 | $2.78M |
| 2026-09-11 | $0.1043086 | $0.10813184 | $0.10357124 | $0.10622807 | $2.04M |
| 2026-09-10 | $0.10681901 | $0.10991443 | $0.10434943 | $0.10434943 | $3.41M |
| 2026-09-09 | $0.11064748 | $0.11407214 | $0.10560291 | $0.10686012 | $5.86M |
| 2026-09-08 | $0.10990776 | $0.11293123 | $0.10941845 | $0.11058685 | $1.48M |
| 2026-09-07 | $0.11235349 | $0.1130853 | $0.10919168 | $0.10992731 | $1.48M |
| 2026-09-06 | $0.11146109 | $0.11327741 | $0.11098107 | $0.11240998 | $1.45M |
| 2026-09-05 | $0.10771396 | $0.11191659 | $0.10768951 | $0.11138729 | $2.08M |
| 2026-09-04 | $0.10810077 | $0.10875206 | $0.10622313 | $0.10775297 | $1.42M |
| 2026-09-03 | $0.10751004 | $0.10981981 | $0.1055916 | $0.1076362 | $6.82M |
| 2026-09-02 | $0.10387556 | $0.1058144 | $0.1030826 | $0.10427591 | $1.40M |
| 2026-09-01 | $0.10688498 | $0.10708013 | $0.10282138 | $0.10388216 | $1.92M |
| 2026-08-31 | $0.10684789 | $0.10913875 | $0.1060078 | $0.10659504 | $1.52M |
| 2026-08-30 | $0.11231369 | $0.11290257 | $0.10587442 | $0.10652942 | $1.45M |
| 2026-08-29 | $0.11475438 | $0.11539325 | $0.11227074 | $0.11233806 | $1.42M |
| 2026-08-28 | $0.11395142 | $0.11564571 | $0.11058338 | $0.11467625 | $2.93M |
| 2026-08-27 | $0.11293627 | $0.11481727 | $0.11025667 | $0.11401869 | $2.27M |
| 2026-08-26 | $0.10711498 | $0.11588717 | $0.10702314 | $0.11336215 | $4.48M |