BIT:1GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	124.94	126.00	118.20	119.28	119.28	-6.43%	376
Mar 25, 2026	126.44	127.50	124.66	127.48	127.48	3.04%	745
Mar 24, 2026	114.94	125.32	113.32	123.72	123.72	9.56%	177
Mar 23, 2026	104.96	113.72	104.92	112.92	112.92	1.86%	378
Mar 20, 2026	114.28	116.26	113.48	110.86	110.86	-3.52%	524
Mar 19, 2026	112.98	112.98	108.54	114.90	114.90	-0.85%	201
Mar 18, 2026	115.54	115.54	115.54	115.88	115.88	2.28%	9
Mar 17, 2026	112.04	113.24	112.04	113.30	113.30	-1.72%	19
Mar 16, 2026	117.38	117.38	115.80	115.28	115.28	2.00%	14
Mar 13, 2026	113.96	113.96	112.20	113.02	113.02	-0.56%	25
Mar 12, 2026	112.64	112.64	112.64	113.66	113.66	-0.40%	90
Mar 11, 2026	116.84	116.84	113.18	114.12	114.12	-2.73%	128
Mar 10, 2026	114.68	114.68	113.46	117.32	117.32	8.03%	37
Mar 9, 2026	104.48	108.56	103.44	108.60	108.60	-1.58%	637
Mar 6, 2026	114.46	114.46	110.68	110.34	110.34	-7.68%	138
Mar 5, 2026	124.14	124.14	119.54	119.52	119.52	-4.76%	66
Mar 4, 2026	129.08	131.82	126.50	125.50	125.50	-1.88%	588
Mar 3, 2026	129.88	132.16	124.30	127.90	127.90	-4.09%	348
Mar 2, 2026	127.58	136.80	127.58	133.36	133.36	5.09%	164
Feb 27, 2026	129.58	129.58	124.76	126.90	126.90	-0.05%	270
Feb 26, 2026	134.80	134.80	134.80	126.96	126.96	-6.29%	5
Feb 25, 2026	129.30	134.90	126.62	135.48	135.48	6.24%	386
Feb 24, 2026	128.08	128.08	125.44	127.52	127.52	2.57%	335
Feb 23, 2026	122.92	124.14	120.46	124.32	124.32	5.20%	173
Feb 20, 2026	118.20	118.22	118.20	118.18	118.18	5.93%	42
Feb 19, 2026	112.96	112.96	112.96	111.56	111.56	-2.09%	111
Feb 18, 2026	111.44	111.44	111.44	113.94	113.94	1.99%	35
Feb 17, 2026	111.76	112.10	111.76	111.72	111.72	2.93%	137
Feb 16, 2026	108.54	108.54	108.54	108.54	108.54	-1.92%	-
Feb 13, 2026	110.44	114.28	110.44	110.66	110.66	-0.66%	47
Feb 12, 2026	112.64	113.40	112.22	111.40	111.40	1.18%	80
Feb 11, 2026	107.54	109.02	106.70	110.10	110.10	0.29%	302
Feb 10, 2026	107.06	111.72	107.06	109.78	109.78	0.09%	144
Feb 9, 2026	104.98	106.58	103.24	109.68	109.68	9.86%	1,457
Feb 6, 2026	99.84	99.84	99.84	99.84	99.84	4.28%	-
Feb 5, 2026	92.03	95.51	92.03	95.74	95.74	3.05%	78
Feb 4, 2026	97.41	98.45	97.27	92.91	92.91	-3.54%	56
Feb 3, 2026	96.32	96.32	96.32	96.32	96.32	3.73%	-
Feb 2, 2026	92.86	92.86	92.86	92.86	92.86	4.33%	-
Jan 30, 2026	85.41	90.14	85.41	89.01	89.01	4.98%	76
Jan 29, 2026	87.65	88.71	87.65	84.79	84.79	-5.10%	96
Jan 28, 2026	95.23	97.30	89.39	89.35	89.35	-2.76%	443
Jan 27, 2026	85.85	91.85	85.85	91.89	91.89	15.06%	351
Jan 26, 2026	78.32	79.68	78.32	79.86	79.86	0.97%	86
Jan 23, 2026	79.09	79.09	79.09	79.09	79.09	-1.25%	-
Jan 22, 2026	80.09	80.09	80.09	80.09	80.09	-0.35%	-
Jan 21, 2026	80.37	80.37	80.37	80.37	80.37	1.30%	-
Jan 20, 2026	78.94	78.94	78.42	79.34	79.34	0.66%	131
Jan 19, 2026	78.82	78.82	78.82	78.82	78.82	-2.23%	-
Jan 16, 2026	80.62	80.62	80.62	80.62	80.62	-0.21%	-