GLM Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.13520256 | $0.13866347 | $0.12982476 | $0.12982476 | $2.27M |
| 2026-10-11 | $0.13407906 | $0.13584005 | $0.13141117 | $0.13523381 | $1.44M |
| 2026-10-10 | $0.13426575 | $0.13482198 | $0.13201023 | $0.13407218 | $841,618.41 |
| 2026-10-09 | $0.13082022 | $0.13430517 | $0.12785998 | $0.13430517 | $1.86M |
| 2026-10-08 | $0.12769283 | $0.1348237 | $0.12370747 | $0.13102468 | $2.48M |
| 2026-10-07 | $0.13498101 | $0.13500269 | $0.12457839 | $0.12771433 | $1.57M |
| 2026-10-06 | $0.13280451 | $0.13773435 | $0.12973008 | $0.13506793 | $2.29M |
| 2026-10-05 | $0.1295341 | $0.13259496 | $0.1274144 | $0.13234538 | $1.21M |
| 2026-10-04 | $0.1297233 | $0.12977712 | $0.12821339 | $0.12961673 | $699,268.65 |
| 2026-10-03 | $0.12929514 | $0.13110559 | $0.12848028 | $0.12972163 | $788,248.46 |
| 2026-10-02 | $0.12669644 | $0.13249155 | $0.12504377 | $0.12929599 | $1.30M |
| 2026-10-01 | $0.12663943 | $0.12877226 | $0.124601 | $0.12658471 | $903,653.49 |
| 2026-09-30 | $0.12504534 | $0.12932133 | $0.12432714 | $0.12656154 | $2.02M |
| 2026-09-29 | $0.12604034 | $0.12853767 | $0.12197065 | $0.12496943 | $2.20M |
| 2026-09-28 | $0.13057951 | $0.13115001 | $0.1237012 | $0.12586367 | $1.80M |
| 2026-09-27 | $0.12842142 | $0.13269145 | $0.12760449 | $0.13070615 | $1.88M |
| 2026-09-26 | $0.12892389 | $0.13075357 | $0.12682583 | $0.1287004 | $1.47M |
| 2026-09-25 | $0.1257045 | $0.12883877 | $0.1243642 | $0.12880212 | $1.82M |
| 2026-09-24 | $0.121193 | $0.12767012 | $0.12075943 | $0.12567823 | $2.10M |
| 2026-09-23 | $0.12677525 | $0.1298169 | $0.12033656 | $0.12107739 | $2.48M |
| 2026-09-22 | $0.1238478 | $0.12670635 | $0.1219736 | $0.12670635 | $1.99M |
| 2026-09-21 | $0.11951419 | $0.12416544 | $0.11828212 | $0.12360488 | $2.23M |
| 2026-09-20 | $0.1220896 | $0.12210189 | $0.11668869 | $0.11922732 | $1.80M |
| 2026-09-19 | $0.11991062 | $0.12234126 | $0.11873714 | $0.12212115 | $1.79M |
| 2026-09-18 | $0.11072758 | $0.11997815 | $0.11044351 | $0.11989524 | $2.41M |
| 2026-09-17 | $0.1103573 | $0.11208631 | $0.10987656 | $0.11062721 | $1.44M |
| 2026-09-16 | $0.11130222 | $0.1123389 | $0.10652531 | $0.11031985 | $3.18M |
| 2026-09-15 | $0.11769824 | $0.11984613 | $0.10939258 | $0.11042916 | $6.32M |
| 2026-09-14 | $0.11559325 | $0.12987065 | $0.11386845 | $0.11787887 | $16.30M |
| 2026-09-13 | $0.11420843 | $0.1398237 | $0.11281427 | $0.11490403 | $43.31M |