GLF Historical USD Price
Daily close · Oct 27, 2023 → Oct 27, 2024Daily price history
Sep 28, 2024 → Oct 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-27 | $0.04099076 | $0.04250027 | $0.0407753 | $0.04248943 | $2.00 |
| 2024-10-26 | $0.04113157 | $0.04162718 | $0.04085264 | $0.04100139 | $1.93 |
| 2024-10-25 | $0.04253822 | $0.04312374 | $0.04045737 | $0.04115241 | $1.94 |
| 2024-10-24 | $0.04187609 | $0.04261434 | $0.04152488 | $0.04249004 | $2.00 |
| 2024-10-23 | $0.04186135 | $0.04201578 | $0.04076332 | $0.04189388 | $1.97 |
| 2024-10-22 | $0.0423032 | $0.04270553 | $0.04154489 | $0.04184432 | $1.97 |
| 2024-10-21 | $0.04426053 | $0.04441176 | $0.04214005 | $0.04228877 | $1.99 |
| 2024-10-20 | $0.04997114 | $0.05027749 | $0.04397864 | $0.04431596 | $2.09 |
| 2024-10-19 | $0.04940564 | $0.05023607 | $0.04940564 | $0.04996271 | $0.00 |
| 2024-10-18 | $0.04892235 | $0.04972574 | $0.04871338 | $0.04939887 | $0.00 |
| 2024-10-17 | $0.04813242 | $0.04920753 | $0.04801973 | $0.04892824 | $0.00 |
| 2024-10-16 | $0.048302 | $0.04897978 | $0.04794848 | $0.04810163 | $0.00 |
| 2024-10-15 | $0.04628639 | $0.04825416 | $0.04570374 | $0.04825416 | $0.00 |
| 2024-10-14 | $0.35681106 | $0.606001 | $0.0459193 | $0.04626019 | $0.88 |
| 2024-10-13 | $0.63177218 | $0.63220358 | $0.32558595 | $0.35680825 | $0.00 |
| 2024-10-12 | $0.41928001 | $0.63338297 | $0.32591898 | $0.63160886 | $2.02 |
| 2024-10-11 | $0.60312536 | $0.60618494 | $0.32311651 | $0.3881419 | $0.00 |
| 2024-10-10 | $0.60613032 | $0.60614522 | $0.31828028 | $0.41683342 | $0.00 |
| 2024-10-09 | $0.606001 | $0.60617328 | $0.32468668 | $0.6061654 | $0.00 |
| 2024-10-08 | $0.606001 | $0.606001 | $0.32563537 | $0.51263323 | $0.00 |
| 2024-10-07 | $0.41955477 | $0.606001 | $0.32561806 | $0.32561806 | $0.00 |
| 2024-10-06 | $0.41938144 | $0.606001 | $0.32601685 | $0.606001 | $0.00 |
| 2024-10-05 | $0.6192825 | $0.6212332 | $0.32572504 | $0.606001 | $0.00 |
| 2024-10-04 | $0.04026275 | $0.62231025 | $0.04018411 | $0.61896426 | $15.17 |
| 2024-10-03 | $0.04012674 | $0.04069149 | $0.03973008 | $0.04025876 | $0.00 |
| 2024-10-02 | $0.04029468 | $0.04103044 | $0.0398669 | $0.04013426 | $0.00 |
| 2024-10-01 | $0.04216208 | $0.04285732 | $0.03992089 | $0.04032428 | $0.00 |
| 2024-09-30 | $0.04378352 | $0.04378352 | $0.04195651 | $0.0421298 | $0.00 |
| 2024-09-29 | $0.04407745 | $0.04420168 | $0.04352249 | $0.04380222 | $0.00 |
| 2024-09-28 | $0.04432239 | $0.04457782 | $0.04368339 | $0.04409138 | $0.00 |