BIT:1GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	71.60	71.60	71.52	71.25	71.25	0.66%	31
May 26, 2026	71.22	71.22	71.22	70.78	70.78	-1.84%	4
May 25, 2026	69.93	72.11	69.93	72.11	72.11	4.52%	136
May 22, 2026	69.17	69.17	68.81	68.99	68.99	0.57%	210
May 21, 2026	70.29	70.29	67.70	68.60	68.60	-1.28%	422
May 20, 2026	66.70	69.02	66.70	69.49	69.49	4.34%	102
May 19, 2026	66.91	67.00	66.91	66.60	66.60	0.15%	166
May 18, 2026	65.75	65.75	65.45	66.50	66.50	0.27%	70
May 15, 2026	66.32	66.32	66.32	66.32	66.32	-2.25%	-
May 14, 2026	67.77	67.77	67.76	67.85	67.85	2.09%	84
May 13, 2026	66.57	66.57	66.57	66.46	66.46	-0.17%	30
May 12, 2026	66.56	66.56	66.56	66.57	66.57	-3.86%	10
May 11, 2026	69.24	69.24	69.24	69.24	69.24	0.51%	-
May 8, 2026	68.89	68.89	68.89	68.89	68.89	-1.52%	-
May 7, 2026	71.12	71.12	70.07	69.95	69.95	-0.26%	433
May 6, 2026	70.11	70.11	69.96	70.13	70.13	5.81%	260
May 5, 2026	66.08	66.08	65.76	66.28	66.28	0.96%	325
May 4, 2026	66.68	66.68	65.90	65.65	65.65	-3.80%	114
Apr 30, 2026	67.79	67.79	67.09	68.24	68.24	-4.05%	151
Apr 29, 2026	71.07	71.25	70.63	71.12	71.12	0.08%	223
Apr 28, 2026	70.51	70.66	69.92	71.06	71.06	1.57%	89
Apr 27, 2026	69.30	70.50	69.30	69.96	69.96	1.00%	65
Apr 24, 2026	69.27	69.27	69.27	69.27	69.27	-1.34%	-
Apr 23, 2026	69.48	70.25	69.00	70.21	70.21	-0.52%	205
Apr 22, 2026	71.18	71.18	70.66	70.58	70.58	-1.96%	160
Apr 21, 2026	72.65	72.82	72.65	71.99	71.99	-0.89%	110
Apr 20, 2026	73.12	73.24	72.79	72.64	72.64	-2.72%	959
Apr 17, 2026	71.72	71.79	71.72	74.67	74.67	3.71%	135
Apr 16, 2026	72.50	72.50	72.50	72.00	72.00	-0.26%	100
Apr 15, 2026	72.33	72.33	71.76	72.19	72.19	-0.19%	1,067
Apr 14, 2026	71.20	72.34	71.20	72.33	72.33	2.86%	664
Apr 13, 2026	69.93	70.25	69.40	70.32	70.32	-1.71%	291
Apr 10, 2026	71.86	71.86	71.86	71.54	71.54	1.48%	14
Apr 9, 2026	70.80	70.80	69.80	70.50	70.50	0.16%	214
Apr 8, 2026	70.35	71.56	70.35	70.39	70.39	9.42%	674
Apr 7, 2026	65.81	65.81	65.81	64.33	64.33	0.39%	202
Apr 2, 2026	63.94	63.94	63.30	64.08	64.08	-2.91%	123
Apr 1, 2026	65.56	65.56	65.16	66.00	66.00	7.25%	223
Mar 31, 2026	61.54	61.54	61.54	61.54	61.54	0.89%	-
Mar 30, 2026	60.96	61.34	60.40	61.00	61.00	-2.34%	225
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