BIT:1GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	69.98	70.80	69.72	70.74	70.74	2.94%	172
Jan 21, 2026	68.00	68.88	67.22	68.72	68.72	-0.23%	308
Jan 20, 2026	68.78	68.78	68.72	68.88	68.88	-0.26%	172
Jan 19, 2026	71.00	71.00	68.44	69.06	69.06	-1.48%	567
Jan 16, 2026	71.14	71.16	70.18	70.10	70.10	-1.24%	223
Jan 15, 2026	71.00	71.34	70.64	70.98	70.98	0.42%	831
Jan 14, 2026	70.68	70.68	70.68	70.68	70.68	1.82%	-
Jan 13, 2026	70.00	70.00	69.14	69.42	69.42	0.40%	531
Jan 12, 2026	69.14	69.14	69.14	69.14	69.14	-0.40%	-
Jan 9, 2026	69.16	69.20	68.54	69.42	69.42	-1.11%	715
Jan 8, 2026	69.26	70.40	69.20	70.20	70.20	1.04%	192
Jan 7, 2026	69.48	69.48	69.48	69.48	69.48	-0.88%	-
Jan 6, 2026	69.36	70.24	69.36	70.10	70.10	-0.20%	155
Jan 5, 2026	76.40	76.40	69.60	70.24	70.24	0.34%	1,097
Jan 2, 2026	71.08	71.08	69.04	70.00	70.00	0.75%	419
Dec 30, 2025	68.30	69.20	68.30	69.48	69.48	2.21%	779
Dec 29, 2025	68.06	68.58	68.00	67.98	67.98	-0.53%	723
Dec 23, 2025	67.20	67.28	67.20	68.34	68.34	0.59%	130
Dec 22, 2025	68.20	68.20	67.48	67.94	67.94	-0.76%	430
Dec 19, 2025	67.96	68.42	67.96	68.46	68.46	1.33%	1,455
Dec 18, 2025	67.20	67.52	66.50	67.56	67.56	1.20%	441
Dec 17, 2025	65.80	66.72	65.80	66.76	66.76	3.70%	1,741
Dec 16, 2025	64.48	64.70	64.48	64.38	64.38	-0.28%	295
Dec 15, 2025	64.14	64.46	64.14	64.56	64.56	1.00%	527
Dec 12, 2025	65.24	65.24	63.76	63.92	63.92	-0.65%	127
Dec 11, 2025	63.42	64.30	63.32	64.34	64.34	1.68%	294
Dec 10, 2025	63.50	63.60	62.92	63.28	63.28	0.57%	830
Dec 9, 2025	63.30	63.30	62.60	62.92	62.92	0.61%	2,079
Dec 8, 2025	61.50	62.18	61.40	62.54	62.54	1.49%	392
Dec 5, 2025	63.02	63.02	61.60	61.62	61.62	-1.28%	522
Dec 4, 2025	61.88	62.38	61.62	62.42	62.42	3.41%	1,224
Dec 3, 2025	66.96	66.96	60.30	60.36	60.36	-1.15%	415
Dec 2, 2025	60.30	61.00	60.30	61.06	61.06	2.28%	1,535
Dec 1, 2025	59.52	59.52	59.46	59.70	59.70	-0.50%	83
Nov 28, 2025	60.10	60.10	59.76	60.00	60.00	0.13%	55
Nov 27, 2025	59.60	60.08	59.60	59.92	59.92	0.50%	587
Nov 26, 2025	59.10	59.40	59.10	59.62	59.62	2.16%	124
Nov 25, 2025	57.22	59.00	57.22	58.36	58.36	1.14%	480
Nov 24, 2025	57.22	57.84	57.20	57.70	57.70	2.34%	2,818
Nov 21, 2025	56.64	56.64	56.26	56.38	56.38	-2.08%	140
Nov 20, 2025	57.96	57.96	57.96	57.58	57.58	1.16%	533
Nov 19, 2025	57.00	57.00	57.00	56.92	56.92	0.81%	50
Nov 18, 2025	56.84	56.84	56.14	56.46	56.46	-2.89%	1,020
Nov 17, 2025	58.40	58.58	57.90	58.14	58.14	0.45%	1,447
Nov 14, 2025	53.50	58.20	53.50	57.88	57.88	-2.03%	609
Nov 13, 2025	58.94	59.90	58.94	59.08	59.08	0.89%	1,280
Nov 12, 2025	57.28	58.30	57.28	58.56	58.56	3.35%	871
Nov 11, 2025	56.90	56.90	56.60	56.66	56.66	-0.21%	383
Nov 10, 2025	56.12	57.00	56.12	56.78	56.78	4.26%	113
Nov 7, 2025	54.46	54.46	54.46	54.46	54.46	-2.40%	-