BIT:1GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	77.37	77.37	77.37	77.98	77.98	0.72%	100
Jun 16, 2026	77.07	77.09	77.07	77.42	77.42	1.57%	4
Jun 15, 2026	75.27	76.49	75.00	76.22	76.22	4.11%	138
Jun 12, 2026	72.40	72.90	72.40	73.21	73.21	5.92%	844
Jun 11, 2026	68.61	68.61	68.61	69.12	69.12	0.48%	29
Jun 10, 2026	69.57	70.04	69.53	68.79	68.79	-1.85%	815
Jun 9, 2026	71.77	71.77	70.17	70.09	70.09	0.14%	73
Jun 8, 2026	69.57	70.78	69.37	69.99	69.99	-0.67%	503
Jun 5, 2026	70.46	70.46	70.46	70.46	70.46	-1.03%	-
Jun 4, 2026	71.07	71.31	70.40	71.19	71.19	1.08%	1,033
Jun 3, 2026	70.43	70.43	70.43	70.43	70.43	-0.28%	-
Jun 2, 2026	70.29	70.29	70.29	70.63	70.63	0.27%	50
Jun 1, 2026	70.72	70.72	69.88	70.44	70.44	-2.28%	315
May 29, 2026	71.52	71.52	71.33	73.08	72.08	4.43%	245
May 28, 2026	69.98	69.98	69.98	69.98	69.02	-1.78%	-
May 27, 2026	71.60	71.60	71.52	71.25	70.28	0.66%	31
May 26, 2026	71.22	71.22	71.22	70.78	69.81	-1.84%	4
May 25, 2026	69.93	72.11	69.93	72.11	71.12	4.52%	136
May 22, 2026	69.17	69.17	68.81	68.99	68.05	0.57%	210
May 21, 2026	70.29	70.29	67.70	68.60	67.66	-1.28%	422
May 20, 2026	66.70	69.02	66.70	69.49	68.54	4.34%	102
May 19, 2026	66.91	67.00	66.91	66.60	65.69	0.15%	166
May 18, 2026	65.75	65.75	65.45	66.50	65.59	0.27%	70
May 15, 2026	66.32	66.32	66.32	66.32	65.41	-2.25%	-
May 14, 2026	67.77	67.77	67.76	67.85	66.92	2.09%	84
May 13, 2026	66.57	66.57	66.57	66.46	65.55	-0.17%	30
May 12, 2026	66.56	66.56	66.56	66.57	65.66	-3.86%	10
May 11, 2026	69.24	69.24	69.24	69.24	68.29	0.51%	-
May 8, 2026	68.89	68.89	68.89	68.89	67.95	-1.52%	-
May 7, 2026	71.12	71.12	70.07	69.95	68.99	-0.26%	433
May 6, 2026	70.11	70.11	69.96	70.13	69.17	5.81%	260
May 5, 2026	66.08	66.08	65.76	66.28	65.37	0.96%	325
May 4, 2026	66.68	66.68	65.90	65.65	64.75	-3.80%	114
Apr 30, 2026	67.79	67.79	67.09	68.24	67.31	-4.05%	151
Apr 29, 2026	71.07	71.25	70.63	71.12	70.15	0.08%	223
Apr 28, 2026	70.51	70.66	69.92	71.06	70.09	1.57%	89
Apr 27, 2026	69.30	70.50	69.30	69.96	69.00	1.00%	65
Apr 24, 2026	69.27	69.27	69.27	69.27	68.32	-1.34%	-
Apr 23, 2026	69.48	70.25	69.00	70.21	69.25	-0.52%	205
Apr 22, 2026	71.18	71.18	70.66	70.58	69.61	-1.96%	160
Apr 21, 2026	72.65	72.82	72.65	71.99	71.00	-0.89%	110
Apr 20, 2026	73.12	73.24	72.79	72.64	71.65	-2.72%	959
Apr 17, 2026	71.72	71.79	71.72	74.67	73.65	3.71%	135
Apr 16, 2026	72.50	72.50	72.50	72.00	71.01	-0.26%	100
Apr 15, 2026	72.33	72.33	71.76	72.19	71.20	-0.19%	1,067
Apr 14, 2026	71.20	72.34	71.20	72.33	71.34	2.86%	664
Apr 13, 2026	69.93	70.25	69.40	70.32	69.36	-1.71%	291
Apr 10, 2026	71.86	71.86	71.86	71.54	70.56	1.48%	14
Apr 9, 2026	70.80	70.80	69.80	70.50	69.54	0.16%	214
Apr 8, 2026	70.35	71.56	70.35	70.39	69.43	9.42%	674