GLM Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.13426575 | $0.13482198 | $0.13201023 | $0.13407218 | $841,618.41 |
| 2026-10-09 | $0.13082022 | $0.13430517 | $0.12785998 | $0.13430517 | $1.86M |
| 2026-10-08 | $0.12769283 | $0.1348237 | $0.12370747 | $0.13102468 | $2.48M |
| 2026-10-07 | $0.13498101 | $0.13500269 | $0.12457839 | $0.12771433 | $1.57M |
| 2026-10-06 | $0.13280451 | $0.13773435 | $0.12973008 | $0.13506793 | $2.29M |
| 2026-10-05 | $0.1295341 | $0.13259496 | $0.1274144 | $0.13234538 | $1.21M |
| 2026-10-04 | $0.1297233 | $0.12977712 | $0.12821339 | $0.12961673 | $699,268.65 |
| 2026-10-03 | $0.12929514 | $0.13110559 | $0.12848028 | $0.12972163 | $788,248.46 |
| 2026-10-02 | $0.12669644 | $0.13249155 | $0.12504377 | $0.12929599 | $1.30M |
| 2026-10-01 | $0.12663943 | $0.12877226 | $0.124601 | $0.12658471 | $903,653.49 |
| 2026-09-30 | $0.12504534 | $0.12932133 | $0.12432714 | $0.12656154 | $2.02M |