BIT:1GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.12	62.52	62.00	62.46	62.46	-1.36%	440
Mar 26, 2026	63.32	63.32	63.32	63.32	63.32	-2.61%	-
Mar 25, 2026	65.40	65.40	65.04	65.02	65.02	2.33%	353
Mar 24, 2026	63.84	63.84	62.76	63.54	63.54	-0.50%	178
Mar 23, 2026	59.16	64.00	59.16	63.86	63.86	4.96%	2,708
Mar 20, 2026	64.92	64.92	61.02	60.84	60.84	-4.58%	127
Mar 19, 2026	64.76	64.76	63.38	63.76	63.76	-5.68%	96
Mar 18, 2026	67.46	67.82	67.34	67.60	67.60	2.70%	269
Mar 17, 2026	65.82	65.82	65.82	65.82	65.82	1.17%	-
Mar 16, 2026	64.78	64.78	64.78	65.06	65.06	1.40%	180
Mar 13, 2026	64.42	65.04	64.42	64.16	64.16	-2.05%	753
Mar 12, 2026	64.40	65.50	64.40	65.50	65.50	-3.48%	276
Mar 11, 2026	68.06	68.42	67.52	67.86	67.86	-0.96%	2,852
Mar 10, 2026	68.52	69.30	67.38	68.52	68.52	4.71%	1,839
Mar 9, 2026	60.14	64.16	60.14	65.44	65.44	-1.89%	362
Mar 6, 2026	67.94	67.94	65.92	66.70	66.70	-2.03%	308
Mar 5, 2026	68.08	68.08	68.08	68.08	68.08	-3.27%	-
Mar 4, 2026	63.02	70.68	63.02	70.38	70.38	3.65%	416
Mar 3, 2026	68.52	68.52	66.58	67.90	67.90	-4.90%	1,696
Mar 2, 2026	71.22	71.44	71.22	71.40	71.40	-3.54%	461
Feb 27, 2026	74.02	74.02	74.02	74.02	74.02	-1.78%	-
Feb 26, 2026	75.00	75.24	75.00	75.36	75.36	-1.08%	56
Feb 25, 2026	75.54	75.96	75.36	76.18	76.18	2.75%	112
Feb 24, 2026	74.14	74.14	74.14	74.14	74.14	-0.22%	-
Feb 23, 2026	74.76	75.58	74.36	74.30	74.30	0.57%	305
Feb 20, 2026	73.64	74.00	73.64	73.88	73.88	2.19%	74
Feb 19, 2026	73.20	73.20	73.20	72.30	72.30	-0.50%	125
Feb 18, 2026	71.06	71.90	71.06	72.66	72.66	3.27%	125
Feb 17, 2026	70.36	70.36	70.36	70.36	70.36	2.39%	-
Feb 16, 2026	68.30	68.70	68.18	68.72	68.72	2.75%	160
Feb 13, 2026	70.00	70.00	66.00	66.88	66.88	-5.13%	778
Feb 12, 2026	72.14	72.14	72.14	70.50	70.50	-2.27%	60
Feb 11, 2026	72.26	72.26	72.26	72.14	72.14	-2.14%	1
Feb 10, 2026	75.18	75.50	74.50	73.72	73.72	-1.86%	79
Feb 9, 2026	72.86	74.98	72.52	75.12	75.12	3.10%	381
Feb 6, 2026	72.70	73.50	70.46	72.86	72.86	-2.04%	1,438
Feb 5, 2026	74.38	74.38	74.38	74.38	74.38	-2.23%	-
Feb 4, 2026	76.78	77.00	76.18	76.08	76.08	-0.50%	711
Feb 3, 2026	76.98	76.98	75.52	76.46	76.46	1.57%	451
Feb 2, 2026	72.84	75.54	72.84	75.28	75.28	2.48%	401
Jan 30, 2026	72.88	73.18	72.88	73.46	73.46	2.51%	17
Jan 29, 2026	78.64	78.64	71.70	71.66	71.66	0.08%	645
Jan 28, 2026	71.50	71.50	71.50	71.60	71.60	-1.24%	195
Jan 27, 2026	72.26	72.70	72.06	72.50	72.50	1.71%	483
Jan 26, 2026	70.60	71.22	70.60	71.28	71.28	2.38%	409
Jan 23, 2026	70.60	70.60	69.42	69.62	69.62	-1.58%	228
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