GLM Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.79128315 | $0.79128315 | $0.70520616 | $0.70682871 | $3.46M |
| 2021-11-29 | $0.75474523 | $0.79974549 | $0.73728848 | $0.79573696 | $5.07M |
| 2021-11-28 | $0.69816275 | $0.86413344 | $0.69556836 | $0.75157971 | $12.50M |
| 2021-11-27 | $0.70467227 | $0.77133111 | $0.65625902 | $0.69886088 | $13.47M |
| 2021-11-26 | $0.55385435 | $0.80625839 | $0.54701941 | $0.69993067 | $42.36M |
| 2021-11-25 | $0.52574063 | $0.55490634 | $0.51979327 | $0.55450712 | $2.76M |
| 2021-11-24 | $0.53849635 | $0.5544666 | $0.5128079 | $0.52540286 | $2.27M |
| 2021-11-23 | $0.52559888 | $0.55851274 | $0.51981655 | $0.53760178 | $2.69M |
| 2021-11-22 | $0.54703612 | $0.54866186 | $0.51602391 | $0.52662067 | $846,812.64 |
| 2021-11-21 | $0.58202216 | $0.58244648 | $0.5432412 | $0.55012811 | $1.42M |
| 2021-11-20 | $0.53908978 | $0.58402034 | $0.53632649 | $0.57663018 | $2.10M |
| 2021-11-19 | $0.50480883 | $0.54293666 | $0.48643777 | $0.53877075 | $2.46M |
| 2021-11-18 | $0.5771951 | $0.58991502 | $0.49660738 | $0.50562553 | $5.22M |
| 2021-11-17 | $0.50805417 | $0.6533642 | $0.49683708 | $0.57962973 | $15.47M |
| 2021-11-16 | $0.54326186 | $0.54326186 | $0.49281963 | $0.51167595 | $2.81M |
| 2021-11-15 | $0.52587882 | $0.55334787 | $0.52076771 | $0.54414361 | $1.79M |
| 2021-11-14 | $0.51512535 | $0.52525124 | $0.50589325 | $0.52525124 | $803,819.41 |
| 2021-11-13 | $0.52621259 | $0.52621259 | $0.50387443 | $0.51498888 | $1.95M |
| 2021-11-12 | $0.52938824 | $0.52938824 | $0.50795223 | $0.52008585 | $905,349.82 |
| 2021-11-11 | $0.52532864 | $0.53363009 | $0.51704368 | $0.53003071 | $690,532.56 |
| 2021-11-10 | $0.55700769 | $0.55934658 | $0.5210355 | $0.52426169 | $2.08M |
| 2021-11-09 | $0.55889381 | $0.56385162 | $0.55442242 | $0.557293 | $1.10M |
| 2021-11-08 | $0.56513976 | $0.56513976 | $0.54840887 | $0.55737917 | $1.12M |
| 2021-11-07 | $0.55945342 | $0.56635506 | $0.55290702 | $0.56242446 | $909,611.14 |
| 2021-11-06 | $0.56838527 | $0.56935727 | $0.54341615 | $0.55927069 | $719,612.80 |
| 2021-11-05 | $0.56772978 | $0.5743773 | $0.56116489 | $0.56890433 | $1.10M |
| 2021-11-04 | $0.56893804 | $0.57679595 | $0.55994642 | $0.56948414 | $1.14M |
| 2021-11-03 | $0.6065679 | $0.6065679 | $0.55189577 | $0.56950354 | $2.43M |
| 2021-11-02 | $0.57932845 | $0.63733726 | $0.57363522 | $0.60780042 | $3.59M |
| 2021-11-01 | $0.54303531 | $0.64785615 | $0.53684522 | $0.58238693 | $7.63M |