BIT:1GTLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	37.09	37.16	37.09	36.77	36.77	5.09%	148
Aug 13, 2026	34.99	34.99	34.99	34.99	34.99	-2.39%	-
Aug 12, 2026	36.55	36.55	36.55	35.84	35.84	-0.62%	13
Aug 11, 2026	36.20	36.20	36.20	36.07	36.07	3.43%	90
Aug 10, 2026	35.00	35.00	35.00	34.87	34.87	4.14%	130
Aug 7, 2026	32.10	32.33	31.76	33.49	33.49	8.37%	310
Aug 6, 2026	30.90	30.90	30.90	30.90	30.90	-1.45%	-
Aug 5, 2026	31.36	31.36	31.36	31.36	31.36	-0.27%	-
Aug 4, 2026	31.44	31.44	31.44	31.44	31.44	1.57%	-
Aug 3, 2026	30.96	30.96	30.96	30.96	30.96	5.04%	-
Jul 31, 2026	29.03	29.03	29.03	29.47	29.47	4.36%	579
Jul 30, 2026	28.24	28.24	28.24	28.24	28.24	-6.01%	-
Jul 29, 2026	30.05	30.05	30.05	30.05	30.05	-0.53%	-
Jul 28, 2026	30.21	30.21	30.21	30.21	30.21	3.62%	-
Jul 27, 2026	29.15	29.15	29.15	29.15	29.15	5.65%	-
Jul 24, 2026	27.59	27.59	27.59	27.59	27.59	4.41%	-
Jul 23, 2026	26.43	26.43	26.43	26.43	26.43	-4.40%	-
Jul 22, 2026	27.64	27.64	27.64	27.64	27.64	-4.26%	-
Jul 21, 2026	28.87	28.87	28.87	28.87	28.87	-2.10%	-
Jul 20, 2026	29.49	29.49	29.49	29.49	29.49	5.66%	-
Jul 17, 2026	27.91	27.91	27.91	27.91	27.91	1.95%	-
Jul 16, 2026	27.86	27.86	27.37	27.38	27.38	-5.21%	519
Jul 15, 2026	29.41	29.41	29.41	28.88	28.88	-1.28%	4
Jul 14, 2026	27.98	27.98	27.98	29.26	29.26	-0.51%	112
Jul 13, 2026	29.41	29.41	29.41	29.41	29.41	0.96%	-
Jul 10, 2026	29.46	29.85	29.46	29.13	29.13	-1.60%	132
Jul 9, 2026	29.48	29.70	29.48	29.60	29.60	5.53%	473
Jul 8, 2026	28.05	28.05	28.05	28.05	28.05	-3.24%	-
Jul 7, 2026	28.99	28.99	28.99	28.99	28.99	2.06%	-
Jul 6, 2026	28.41	28.41	28.41	28.41	28.41	4.55%	-
Jul 3, 2026	27.17	27.17	27.17	27.17	27.17	-2.51%	-
Jul 2, 2026	27.87	27.87	27.87	27.87	27.87	-2.00%	-
Jul 1, 2026	26.75	26.75	26.75	28.44	28.44	7.81%	30
Jun 30, 2026	26.39	26.39	26.39	26.38	26.38	0.61%	100
Jun 29, 2026	26.22	26.22	26.22	26.22	26.22	5.56%	-
Jun 26, 2026	24.84	24.84	24.84	24.84	24.84	1.20%	-
Jun 25, 2026	24.68	25.00	24.68	24.55	24.55	-0.04%	175
Jun 24, 2026	24.70	24.70	24.70	24.56	24.56	6.21%	211
Jun 23, 2026	22.91	22.91	22.91	23.12	23.12	2.46%	257
Jun 22, 2026	22.49	22.49	22.49	22.57	22.57	-5.64%	222
Jun 19, 2026	22.85	22.85	22.85	23.92	23.92	4.20%	9
Jun 18, 2026	23.27	23.27	23.27	22.95	22.95	-2.73%	39
Jun 17, 2026	23.21	23.21	23.21	23.60	23.60	-2.40%	531
Jun 16, 2026	24.18	24.18	24.18	24.18	24.18	-2.64%	-
Jun 15, 2026	24.83	24.83	24.83	24.83	24.83	1.93%	-
Jun 12, 2026	24.36	24.36	24.36	24.36	24.36	-1.54%	-
Jun 11, 2026	24.74	24.74	24.74	24.74	24.74	-2.44%	-
Jun 10, 2026	25.36	25.36	25.36	25.36	25.36	-1.36%	-
Jun 9, 2026	25.71	25.71	25.71	25.71	25.71	-5.55%	-
Jun 8, 2026	27.22	27.22	27.22	27.22	27.22	4.23%	-