BIT:1GLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	154.92	154.92	154.16	154.16	-	0.27%	-
Jun 16, 2026	163.14	163.22	153.76	153.74	153.74	-4.68%	294
Jun 15, 2026	161.00	161.86	160.64	161.28	161.28	3.89%	271
Jun 12, 2026	153.34	155.46	150.78	155.24	155.24	4.65%	667
Jun 11, 2026	147.98	150.22	147.00	148.34	148.34	0.27%	143
Jun 10, 2026	149.18	152.80	145.82	147.94	147.94	-1.66%	338
Jun 9, 2026	165.74	169.26	150.60	150.44	150.44	-8.10%	434
Jun 8, 2026	156.40	168.94	156.38	163.70	163.70	2.34%	940
Jun 5, 2026	164.02	165.00	156.44	159.96	159.96	-4.48%	568
Jun 4, 2026	168.06	168.96	161.58	167.46	167.46	-3.39%	765
Jun 3, 2026	176.24	179.54	168.52	173.34	173.34	1.07%	1,208
Jun 2, 2026	153.74	172.00	153.74	171.50	171.50	13.05%	705
Jun 1, 2026	155.86	155.86	149.24	151.70	151.70	0.41%	451
May 29, 2026	158.82	158.88	150.58	151.08	151.08	-7.81%	615
May 28, 2026	165.02	165.34	161.04	163.88	163.88	0.89%	33
May 27, 2026	166.30	166.30	161.40	162.68	162.44	-3.79%	267
May 26, 2026	170.10	171.70	165.02	169.08	168.83	0.01%	1,607
May 25, 2026	167.44	167.44	167.42	169.06	168.81	2.02%	61
May 22, 2026	167.96	168.06	163.60	165.72	165.47	2.27%	543
May 21, 2026	157.76	162.96	155.62	162.04	161.80	3.28%	1,002
May 20, 2026	153.64	157.42	153.10	156.90	156.67	4.88%	673
May 19, 2026	153.94	155.28	147.50	149.60	149.38	-2.95%	975
May 18, 2026	162.56	167.32	154.34	154.14	153.91	-8.81%	846
May 15, 2026	172.66	173.22	168.54	169.04	168.79	-4.63%	1,053
May 14, 2026	176.00	178.58	172.00	177.24	176.98	2.39%	701
May 13, 2026	175.74	179.64	168.42	173.10	172.84	5.99%	914
May 12, 2026	173.74	181.38	164.10	163.32	163.08	-5.61%	747
May 11, 2026	160.04	174.34	159.00	173.02	172.76	5.67%	1,144
May 8, 2026	161.80	167.84	157.92	163.74	163.50	5.14%	788
May 7, 2026	160.04	160.82	151.90	155.74	155.51	-1.18%	2,118
May 6, 2026	140.82	167.46	140.44	157.60	157.37	13.10%	3,247
May 5, 2026	137.92	144.26	137.46	139.34	139.13	2.46%	727
May 4, 2026	137.88	139.10	136.08	136.00	135.80	1.01%	292
Apr 30, 2026	130.22	136.08	130.02	134.64	134.44	4.63%	155
Apr 29, 2026	132.50	134.44	127.74	128.68	128.49	-1.85%	386
Apr 28, 2026	143.82	144.28	127.90	131.10	130.91	-9.07%	1,371
Apr 27, 2026	149.14	152.06	142.42	144.18	143.97	-4.55%	307
Apr 24, 2026	145.90	151.20	145.90	151.06	150.84	2.99%	252
Apr 23, 2026	141.90	146.40	141.88	146.68	146.46	3.22%	245
Apr 22, 2026	143.60	146.54	141.20	142.10	141.89	0.82%	151
Apr 21, 2026	141.46	144.26	141.16	140.94	140.73	-0.24%	102
Apr 20, 2026	138.92	142.70	137.82	141.28	141.07	1.47%	480
Apr 17, 2026	142.68	142.86	138.52	139.24	139.03	0.64%	419
Apr 16, 2026	144.16	144.16	138.20	138.36	138.16	-2.36%	368
Apr 15, 2026	145.24	145.40	142.06	141.70	141.49	-2.07%	56
Apr 14, 2026	149.88	149.92	142.36	144.70	144.49	-2.31%	323
Apr 13, 2026	143.96	147.74	143.68	148.12	147.90	0.28%	522
Apr 10, 2026	147.74	149.48	144.96	147.70	147.48	2.41%	368
Apr 9, 2026	140.90	147.14	139.86	144.22	144.01	6.44%	759
Apr 8, 2026	135.44	137.70	133.72	135.50	135.30	7.97%	397