Glidr Historical Data

GLIDR Page 5
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $1.21
+0.36%
$120.74 million $121,103
Jan 17, 2026 $1.19
-0.42%
$119.33 million $122,547
Jan 16, 2026 $1.2
+0.58%
$119.85 million $128,465
Jan 15, 2026 $1.2
+1.21%
$120.06 million $122,373
Jan 14, 2026 $1.2
+1.40%
$118.57 million $157,747
Jan 13, 2026 $1.18
+1.95%
$117.91 million $106,117
Jan 12, 2026 $1.16
+3.01%
$116.5 million $686,367
Jan 11, 2026 $1.14
-0.14%
$113.49 million $592,360
Jan 10, 2026 $1.13
-0.38%
$113.28 million $495,328
Jan 9, 2026 $1.13
-0.90%
$112.83 million $412,541
Jan 8, 2026 $1.14
-0.13%
$113.64 million $332,430
Jan 7, 2026 $1.14
+0.16%
$114.31 million $241,712
Jan 6, 2026 $1.15
+0.52%
$114.86 million $150,785
Jan 5, 2026 $1.14
-0.11%
$114.19 million $87,496
Jan 4, 2026 $1.14
+0.76%
$114.37 million $1,947
Jan 3, 2026 $1.13
-1.17%
$112.88 million $1,624
Jan 2, 2026 $1.14
+0.58%
$113.98 million $343,560
Jan 1, 2026 $1.14
-0.23%
$114.38 million $250,784
Dec 31, 2025 $1.15
-0.13%
$114.68 million $157,297
Dec 30, 2025 $1.15
+0.17%
$114.9 million $2.36 million
Dec 29, 2025 $1.14
+0.65%
$114.49 million $2.28 million
Dec 28, 2025 $1.14
-0.32%
$113.6 million $2.18 million
Dec 27, 2025 $1.14
+1.42%
$114.47 million $2.11 million
Dec 26, 2025 $1.15
-0.27%
$114.5 million $2.01 million
Dec 25, 2025 $1.16
+0.02%
$115.07 million $1.94 million
Dec 24, 2025 $1.16
+0.86%
$115.94 million $1.85 million
Dec 23, 2025 $1.14
+0.13%
$115.86 million $1.75 million
Dec 22, 2025 $1.15
-0.19%
$115.27 million $1.66 million
Dec 21, 2025 $1.15
-0.36%
$114.31 million $1.57 million
Dec 20, 2025 $1.16
-0.01%
$115.75 million $1.49 million
Dec 19, 2025 $1.16
-0.63%
$115.54 million $1.4 million
Dec 18, 2025 $1.17
-0.27%
$116.23 million $1.33 million
Dec 17, 2025 $1.18
+0.35%
$117.31 million $1.25 million
Dec 16, 2025 $1.17
+0.24%
$117.16 million $1.16 million
Dec 15, 2025 $1.17
-0.22%
$117.32 million $1.06 million
Dec 14, 2025 $1.17
+0.02%
$117.63 million $968,455
Dec 13, 2025 $1.17
-1.11%
$117.48 million $894,544
Dec 12, 2025 $1.18
+0.11%
$117.79 million $798,824
Dec 11, 2025 $1.18
+0.04%
$117.68 million $714,658
Dec 10, 2025 $1.18
-0.16%
$117.71 million $613,109
Dec 9, 2025 $1.18
-0.37%
$117.88 million $513,721
Dec 8, 2025 $1.18
+0.23%
$118.33 million $420,924
Dec 7, 2025 $1.18
+0.04%
$118.2 million $330,776
Dec 6, 2025 $1.18
-0.15%
$118.08 million $244,413
Dec 5, 2025 $1.18
-0.09%
$118.26 million $154,222
Dec 4, 2025 $1.18
+0.10%
$118.39 million $5.8 million
Dec 3, 2025 $1.2
+1.15%
$119.52 million $5.76 million
Dec 2, 2025 $1.18
+0.51%
$118.11 million $5.59 million
Dec 1, 2025 $1.18
-0.08%
$117.57 million $5.45 million
Nov 30, 2025 $1.17
-0.04%
$117.52 million $5.34 million