GLOW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 10 2025 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 196,500 |
Jan 09 2025 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 25,000 |
Jan 08 2025 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 11,000 |
Jan 07 2025 | 0.065 | 0.005 | 8.33% | 0.07 | 0.07 | 0.065 | 47,500 |
Jan 06 2025 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 125,800 |
Jan 03 2025 | 0.065 | -0.01 | -13.33% | 0.065 | 0.07 | 0.065 | 197,461 |
Jan 02 2025 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.06 | 954,591 |
Dec 31 2024 | 0.07 | 0.00 | 0.00% | 0.06 | 0.07 | 0.06 | 198,985 |
Dec 30 2024 | 0.07 | 0.01 | 16.67% | 0.06 | 0.07 | 0.06 | 178,219 |
Dec 27 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 14,000 |
Dec 24 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 50,000 |
Dec 23 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 147,666 |
Dec 20 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Dec 19 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 1 |
Dec 18 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 243,570 |
Dec 17 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 14,500 |
Dec 16 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.06 | 207,700 |
Dec 13 2024 | 0.07 | 0.01 | 16.67% | 0.06 | 0.07 | 0.055 | 680,760 |
Dec 12 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 220,000 |
Dec 11 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 31,000 |
Dec 10 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 294,500 |
Dec 09 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 52,000 |
Dec 06 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 108,310 |
Dec 05 2024 | 0.065 | 0.015 | 30.00% | 0.06 | 0.065 | 0.055 | 175,116 |
Dec 04 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 1,025 |
Dec 03 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 30,000 |
Dec 02 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.06 | 0.05 | 296,000 |
Nov 29 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Nov 28 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 40,017 |
Nov 27 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Nov 26 2024 | 0.05 | -0.005 | -9.09% | 0.045 | 0.05 | 0.045 | 250,000 |
Nov 25 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Nov 22 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 333 |
Nov 21 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 247,306 |
Nov 20 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 163,025 |
Nov 19 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 143,100 |
Nov 18 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 106,000 |
Nov 15 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 207,000 |
Nov 14 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 30,000 |
Nov 13 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 120,000 |
Nov 12 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Nov 11 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Nov 08 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 200,000 |
Nov 07 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 405,000 |
Nov 06 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 268,000 |
Nov 05 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.06 | 0.055 | 319,000 |
Nov 04 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 42,500 |
Nov 01 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Oct 31 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 224,000 |
Oct 30 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 364,000 |
Oct 29 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 263,000 |
Oct 28 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 216,000 |
Oct 25 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.055 | 0.05 | 557,083 |
Oct 24 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 2,400 |
Oct 23 2024 | 0.06 | 0.005 | 9.09% | 0.065 | 0.07 | 0.06 | 619,034 |
Oct 22 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.065 | 0.055 | 1,153,000 |
Oct 21 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 829,826 |
Oct 18 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 473,000 |
Oct 17 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 21,550 |
Oct 16 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |