GlueOS Historical Data

GLU Page 14
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 9.6
+2.44%
$ 9.6 billion $ 61
May 8, 2023 $ 9.6
-2.23%
$ 9.6 billion $ 60
May 7, 2023 $ 9.96
+1.38%
$ 9.96 billion $ 60
May 6, 2023 $ 10.05
-4.30%
$ 10.05 billion $ 62
May 5, 2023 $ 10.23
+2.80%
$ 10.23 billion $ 64
May 4, 2023 $ 10.02
-2.27%
$ 10.02 billion $ 63
May 3, 2023 $ 10.11
-1.04%
$ 10.11 billion $ 64
May 2, 2023 $ 9.98
+6.96%
$ 9.98 billion $ 63
May 1, 2023 $ 9.75
-4.79%
$ 9.75 billion $ 57
Apr 30, 2023 $ 10.24
+0.22%
$ 10.24 billion $ 63
Apr 29, 2023 $ 10.24
+0.63%
$ 10.24 billion $ 63
Apr 28, 2023 $ 10.24
-3.74%
$ 10.24 billion $ 106
Apr 27, 2023 $ 10.25
+3.51%
$ 10.25 billion $ 87
Apr 26, 2023 $ 9.87
-2.49%
$ 9.87 billion $ 128
Apr 25, 2023 $ 9.84
+2.94%
$ 9.84 billion $ 167
Apr 24, 2023 $ 9.58
-0.65%
$ 9.58 billion $ 63
Apr 23, 2023 $ 9.74
-1.43%
$ 9.74 billion $ 60
Apr 22, 2023 $ 9.69
+5.81%
$ 9.69 billion $ 57
Apr 21, 2023 $ 9.49
-2.27%
$ 9.49 billion $ 61
Apr 20, 2023 $ 9.88
+2.36%
$ 9.88 billion $ 66
Apr 19, 2023 $ 10.18
-6.76%
$ 10.18 billion $ 65
Apr 18, 2023 $ 10.59
+5.43%
$ 10.59 billion $ 66
Apr 17, 2023 $ 10.34
-2.76%
$ 10.34 billion $ 72
Apr 16, 2023 $ 10.61
+0.70%
$ 10.61 billion $ 69
Apr 15, 2023 $ 10.59
-0.49%
$ 10.59 billion $ 70
Apr 14, 2023 $ 10.62
-1.21%
$ 10.62 billion $ 72
Apr 13, 2023 $ 10.58
+2.87%
$ 10.58 billion $ 65
Apr 12, 2023 $ 10.39
-3.10%
$ 10.39 billion $ 67
Apr 11, 2023 $ 10.52
-2.57%
$ 10.52 billion $ 72
Apr 10, 2023 $ 10.33
+2.45%
$ 10.33 billion $ 62
Apr 9, 2023 $ 9.94
+1.63%
$ 9.94 billion $ 66
Apr 8, 2023 $ 9.73
+0.35%
$ 9.73 billion $ 65
Apr 7, 2023 $ 9.75
+0.26%
$ 9.75 billion $ 62
Apr 6, 2023 $ 9.76
-0.39%
$ 9.76 billion $ 66
Apr 5, 2023 $ 9.8
-1.33%
$ 9.8 billion $ 65
Apr 4, 2023 $ 9.8
+2.76%
$ 9.8 billion $ 66
Apr 3, 2023 $ 9.67
-0.41%
$ 9.67 billion $ 65
Apr 2, 2023 $ 9.8
-1.03%
$ 9.8 billion $ 61
Apr 1, 2023 $ 9.91
-1.59%
$ 9.91 billion $ 64
Mar 31, 2023 $ 9.92
+2.96%
$ 9.92 billion $ 64
Mar 30, 2023 $ 9.75
-4.87%
$ 9.75 billion $ 66
Mar 29, 2023 $ 9.86
+3.45%
$ 9.86 billion $ 67
Mar 28, 2023 $ 9.48
+3.56%
$ 9.48 billion $ 55
Mar 27, 2023 $ 9.43
-4.85%
$ 9.43 billion $ 33
Mar 26, 2023 $ 9.74
+1.77%
$ 9.74 billion $ 34
Mar 25, 2023 $ 9.57
+3.31%
$ 9.57 billion $ 33
Mar 24, 2023 $ 9.52
-3.42%
$ 9.52 billion $ 35
Mar 23, 2023 $ 9.86
+3.53%
$ 9.86 billion $ 34
Mar 22, 2023 $ 9.51
-4.23%
$ 9.51 billion $ 36
Mar 21, 2023 $ 9.81
+2.10%
$ 9.81 billion $ 37