Glidr Historical Data

GLIDR Page 6
Download
Date Close Price change Market cap Trading volume
Nov 29, 2025 $1.18
+0.29%
$117.4 million $5.25 million
Nov 28, 2025 $1.16
-1.17%
$117.3 million $5.12 million
Nov 27, 2025 $1.17
-0.03%
$117.27 million $5.02 million
Nov 26, 2025 $1.16
-1.12%
$117.33 million $4.91 million
Nov 25, 2025 $1.18
-0.15%
$118.56 million $4.82 million
Nov 24, 2025 $1.18
+0.04%
$117.84 million $4.72 million
Nov 23, 2025 $1.18
+0.19%
$117.66 million $4.61 million
Nov 22, 2025 $1.16
-0.73%
$117.43 million $4.41 million
Nov 21, 2025 $1.17
+0.24%
$118.04 million $4.38 million
Nov 20, 2025 $1.17
-0.46%
$117.06 million $4.28 million
Nov 19, 2025 $1.17
+0.08%
$116.82 million $4.12 million
Nov 18, 2025 $1.17
-0.05%
$116.74 million $4.05 million
Nov 17, 2025 $1.17
-0.12%
$116.8 million $3.97 million
Nov 16, 2025 $1.17
-0.59%
$116.93 million $3.86 million
Nov 15, 2025 $1.17
+0.15%
$116.95 million $3.76 million
Nov 14, 2025 $1.17
+1.60%
$116.6 million $3.64 million
Nov 13, 2025 $1.17
-0.37%
$115.87 million $3.53 million
Nov 12, 2025 $1.17
-0.25%
$-- $3.41 million
Nov 11, 2025 $1.17
-0.05%
$117.15 million $3.34 million
Nov 10, 2025 $1.17
+0.05%
$117.12 million $3.24 million
Nov 9, 2025 $1.17
+0.07%
$117.1 million $3.13 million
Nov 8, 2025 $1.17
-0.01%
$117.06 million $3.03 million
Nov 7, 2025 $1.17
+0.10%
$117.08 million $2.92 million
Nov 6, 2025 $1.17
-0.36%
$116.9 million $2.82 million
Nov 5, 2025 $1.17
-0.11%
$117.37 million $2.73 million
Nov 4, 2025 $1.18
-0.07%
$117.51 million $2.62 million
Nov 3, 2025 $1.18
-0.99%
$117.59 million $2.52 million
Nov 2, 2025 $1.18
+0.28%
$117.73 million $2.42 million
Nov 1, 2025 $1.17
+0.06%
$117.44 million $2.31 million
Oct 31, 2025 $1.17
-0.08%
$117.34 million $2.2 million
Oct 30, 2025 $1.17
+0.06%
$117.4 million $2.09 million
Oct 29, 2025 $1.17
-0.58%
$117.38 million $1.99 million
Oct 28, 2025 $1.19
+1.71%
$118.08 million $1.96 million
Oct 27, 2025 $1.17
+0.09%
$117.19 million $1.78 million
Oct 26, 2025 $1.17
-0.20%
$117.04 million $1.68 million
Oct 25, 2025 $1.17
+0.23%
$117.28 million $1.58 million
Oct 24, 2025 $1.17
+0.10%
$117.05 million $1.47 million
Oct 23, 2025 $1.17
+0.27%
$116.91 million $1.36 million
Oct 22, 2025 $1.17
+1.32%
$116.59 million $1.26 million
Oct 21, 2025 $1.17
+0.64%
$115.13 million $1.14 million
Oct 20, 2025 $1.16
-0.29%
$116.43 million $1.05 million
Oct 19, 2025 $1.17
+0.06%
$116.61 million $957,302
Oct 18, 2025 $1.17
-0.32%
$116.52 million $859,297
Oct 17, 2025 $1.17
-0.10%
$117.02 million $757,998
Oct 16, 2025 $1.17
-0.05%
$115.36 million $655,803
Oct 15, 2025 $1.17
+0.39%
$117.32 million $550,497
Oct 14, 2025 $1.17
+0.20%
$117.1 million $439,333
Oct 13, 2025 $1.17
+0.08%
$-- $306,003
Oct 12, 2025 $1.17
-0.15%
$117 million $245,242
Oct 11, 2025 $1.17
-1.00%
$117.15 million $143,128