BIT:1GTLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	26.50	26.50	26.50	26.99	26.99	1.96%	150
Jun 3, 2026	26.62	26.67	26.62	26.47	26.47	-6.81%	1,478
Jun 2, 2026	28.63	28.64	28.27	28.41	28.41	-0.84%	571
Jun 1, 2026	27.87	28.63	27.87	28.65	28.65	12.47%	42
May 29, 2026	25.51	25.51	25.51	25.47	25.47	6.86%	140
May 28, 2026	23.84	23.84	23.84	23.84	23.84	3.88%	-
May 27, 2026	22.95	22.95	22.95	22.95	22.95	-1.31%	-
May 26, 2026	23.25	23.25	23.25	23.25	23.25	-6.87%	-
May 25, 2026	24.97	24.97	24.97	24.97	24.97	9.83%	-
May 22, 2026	22.73	22.73	22.73	22.73	22.73	4.24%	-
May 21, 2026	22.26	22.26	22.03	21.81	21.81	-2.48%	401
May 20, 2026	22.36	22.36	22.36	22.36	22.36	1.82%	-
May 19, 2026	21.62	21.62	21.62	21.96	21.96	3.61%	69
May 18, 2026	21.20	21.20	21.20	21.20	21.20	4.67%	-
May 15, 2026	20.25	20.25	20.25	20.25	20.25	3.51%	-
May 14, 2026	19.56	19.56	19.56	19.56	19.56	0.77%	-
May 13, 2026	19.41	19.41	19.41	19.41	19.41	-4.79%	-
May 12, 2026	19.78	19.78	19.78	20.39	20.39	-5.49%	400
May 11, 2026	21.62	21.62	21.62	21.58	21.58	-0.21%	20
May 8, 2026	21.62	21.62	21.62	21.62	21.62	-1.46%	-
May 7, 2026	21.93	21.93	21.93	21.94	21.94	6.92%	20
May 6, 2026	20.52	20.52	20.52	20.52	20.52	-2.96%	-
May 5, 2026	21.29	21.29	21.22	21.15	21.15	0.50%	305
May 4, 2026	20.40	20.97	20.40	21.04	21.04	12.39%	210
Apr 30, 2026	18.72	18.72	18.72	18.72	18.72	-0.92%	-
Apr 29, 2026	18.89	18.89	18.89	18.89	18.89	0.22%	-
Apr 28, 2026	18.60	18.60	18.60	18.85	18.85	2.41%	80
Apr 27, 2026	18.36	18.36	18.35	18.41	18.41	2.56%	776
Apr 24, 2026	17.95	17.95	17.95	17.95	17.95	1.48%	-
Apr 23, 2026	17.80	17.82	17.80	17.69	17.69	-5.64%	70
Apr 22, 2026	18.79	18.79	18.79	18.74	18.74	-1.52%	10
Apr 21, 2026	18.48	19.35	18.48	19.03	19.03	4.43%	516
Apr 20, 2026	18.23	18.23	18.23	18.23	18.23	-2.30%	154
Apr 17, 2026	18.66	18.66	18.66	18.66	18.66	0.96%	-
Apr 16, 2026	18.48	18.48	18.48	18.48	18.48	2.96%	-
Apr 15, 2026	18.22	18.22	17.70	17.95	17.95	2.56%	5,715
Apr 14, 2026	17.19	17.50	17.19	17.50	17.50	2.78%	457
Apr 13, 2026	17.02	17.02	17.02	17.02	17.02	3.00%	-
Apr 10, 2026	16.96	16.96	16.96	16.53	16.53	-2.73%	5
Apr 9, 2026	17.26	17.26	17.11	16.99	16.99	-15.82%	735
Apr 8, 2026	20.44	20.44	20.07	20.19	20.19	3.06%	823
Apr 7, 2026	19.59	19.59	19.59	19.59	19.59	-0.07%	-
Apr 2, 2026	19.60	19.60	19.60	19.60	19.60	2.89%	-
Apr 1, 2026	19.05	19.05	19.05	19.05	19.05	3.25%	-
Mar 31, 2026	18.45	18.45	18.45	18.45	18.45	-0.54%	-
Mar 30, 2026	18.55	18.55	18.55	18.55	18.55	4.21%	-
Mar 27, 2026	17.80	17.80	17.80	17.80	17.80	-3.00%	-
Mar 26, 2026	18.35	18.35	18.35	18.35	18.35	2.51%	-
Mar 25, 2026	17.90	17.90	17.90	17.90	17.90	-1.38%	-
Mar 24, 2026	18.15	18.15	18.15	18.15	18.15	-4.72%	-