BIT:1GTLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	43.95	43.95	43.95	43.95	43.95	1.61%	-
Oct 1, 2026	42.72	42.72	42.72	43.26	43.26	2.88%	300
Sep 30, 2026	42.27	42.27	42.27	42.05	42.05	2.22%	93
Sep 29, 2026	41.13	41.13	41.13	41.13	41.13	1.32%	-
Sep 28, 2026	40.60	40.60	40.60	40.60	40.60	-3.77%	-
Sep 25, 2026	42.19	42.19	42.19	42.19	42.19	-1.70%	-
Sep 24, 2026	42.92	42.92	42.92	42.92	42.92	-0.66%	-
Sep 23, 2026	43.20	43.20	43.20	43.20	43.20	2.39%	-
Sep 22, 2026	42.19	42.19	42.19	42.19	42.19	-2.01%	-
Sep 21, 2026	43.06	43.06	43.06	43.06	43.06	-0.20%	-
Sep 18, 2026	43.14	43.14	43.14	43.14	43.14	-0.62%	-
Sep 17, 2026	42.51	42.51	42.51	43.41	43.41	2.43%	95
Sep 16, 2026	42.38	42.38	42.38	42.38	42.38	-0.53%	-
Sep 15, 2026	42.61	42.61	42.61	42.61	42.61	0.31%	-
Sep 14, 2026	41.61	42.07	41.61	42.48	42.48	5.44%	330
Sep 11, 2026	40.29	40.29	40.29	40.29	40.29	-0.21%	-
Sep 10, 2026	40.63	40.63	40.63	40.37	40.37	-0.12%	151
Sep 9, 2026	40.42	40.42	40.42	40.42	40.42	-1.27%	-
Sep 8, 2026	42.34	42.34	42.34	40.94	40.94	-0.88%	200
Sep 7, 2026	41.31	41.31	41.31	41.31	41.31	-3.12%	-
Sep 4, 2026	42.49	42.75	42.49	42.64	42.64	-0.27%	201
Sep 3, 2026	43.36	43.36	43.36	42.75	42.75	-2.69%	139
Sep 2, 2026	46.19	48.72	44.15	43.93	43.93	12.32%	1,069
Sep 1, 2026	39.11	39.11	39.11	39.11	39.11	-0.09%	-
Aug 31, 2026	39.15	39.15	39.15	39.15	39.15	0.44%	-
Aug 28, 2026	38.11	38.11	38.11	38.98	38.98	3.88%	4
Aug 27, 2026	37.52	37.52	37.52	37.52	37.52	5.93%	-
Aug 26, 2026	34.78	34.78	34.78	35.42	35.42	-1.49%	13
Aug 25, 2026	35.96	35.96	35.96	35.96	35.96	0.24%	-
Aug 24, 2026	35.87	35.87	35.87	35.87	35.87	0.39%	-
Aug 21, 2026	35.73	35.73	35.73	35.73	35.73	0.29%	-
Aug 20, 2026	35.63	35.63	35.63	35.63	35.63	-1.86%	-
Aug 19, 2026	36.30	36.30	36.30	36.30	36.30	0.75%	-
Aug 18, 2026	36.03	36.03	36.03	36.03	36.03	1.35%	-
Aug 17, 2026	35.55	35.55	35.55	35.55	35.55	-3.30%	-
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%	-