Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLMREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.2793 | 0.00642 | 2.35% | 0.27288 | 0.28885 | 0.26726 | 1,294,272.00 |
| May 30 2024 | 0.27288 | 0.0004 | 0.15% | 0.28337 | 0.2965 | 0.26268 | 1,872,398.00 |
| May 29 2024 | 0.27248 | -0.00288 | -1.05% | 0.28337 | 0.28493 | 0.27161 | 441,818.00 |
| May 28 2024 | 0.27536 | -0.00801 | -2.83% | 0.28337 | 0.28337 | 0.27201 | 62,011.00 |
| May 27 2024 | 0.28337 | 0.0035 | 1.25% | 0.28258 | 0.28972 | 0.27721 | 526,139.00 |
| May 26 2024 | 0.27987 | 0.00243 | 0.88% | 0.27744 | 0.2814 | 0.27214 | 435,814.00 |
| May 25 2024 | 0.27744 | -0.00105 | -0.38% | 0.28199 | 0.29398 | 0.27044 | 1,518,581.00 |
| May 24 2024 | 0.27849 | 0.01688 | 6.45% | 0.26096 | 0.2836 | 0.2558 | 1,547,705.00 |
| May 23 2024 | 0.26161 | -0.01238 | -4.52% | 0.27233 | 0.2813 | 0.25144 | 709,023.00 |
| May 22 2024 | 0.27399 | 0.00166 | 0.61% | 0.27233 | 0.27468 | 0.27204 | 16,341.00 |
| May 21 2024 | 0.27233 | 0.00772 | 2.92% | 0.26391 | 0.27439 | 0.25971 | 905,308.00 |
| May 20 2024 | 0.26461 | 0.023 | 9.52% | 0.23644 | 0.27173 | 0.23644 | 1,205,784.00 |
| May 19 2024 | 0.24161 | -0.01098 | -4.35% | 0.24043 | 0.25227 | 0.23927 | 281,384.00 |
| May 18 2024 | 0.25259 | -0.00061 | -0.24% | 0.24043 | 0.25259 | 0.24043 | 2,676.00 |
| May 17 2024 | 0.2532 | 0.01277 | 5.31% | 0.24043 | 0.26016 | 0.24043 | 484,203.00 |
| May 16 2024 | 0.24043 | -0.00988 | -3.95% | 0.24976 | 0.25162 | 0.23606 | 750,370.00 |
| May 15 2024 | 0.25031 | 0.01241 | 5.22% | 0.2379 | 0.25216 | 0.22534 | 1,141,883.00 |
| May 14 2024 | 0.2379 | -0.01323 | -5.27% | 0.25113 | 0.25236 | 0.23688 | 635,574.00 |
| May 13 2024 | 0.25113 | -0.02638 | -9.51% | 0.25739 | 0.26304 | 0.2452 | 799,642.00 |
| May 12 2024 | 0.27751 | 0.01181 | 4.44% | 0.27751 | 0.27751 | 0.27751 | 0.00 |
| May 11 2024 | 0.2657 | -0.01113 | -4.02% | 0.27751 | 0.27751 | 0.26517 | 24.00 |
| May 10 2024 | 0.27683 | -0.00068 | -0.25% | 0.27751 | 0.27751 | 0.27481 | 23,002.00 |
| May 09 2024 | 0.27751 | 0.00466 | 1.71% | 0.27678 | 0.282 | 0.26319 | 795,023.00 |
| May 08 2024 | 0.27285 | -0.00802 | -2.86% | 0.27678 | 0.27678 | 0.26099 | 451,974.00 |
| May 07 2024 | 0.28087 | 0.00409 | 1.48% | 0.27678 | 0.28117 | 0.27352 | 21,227.00 |
| May 06 2024 | 0.27678 | -0.01004 | -3.50% | 0.28611 | 0.29766 | 0.27523 | 458,666.00 |
| May 05 2024 | 0.28682 | 0.00276 | 0.97% | 0.2863 | 0.29236 | 0.27514 | 384,826.00 |
| May 04 2024 | 0.28406 | -0.00224 | -0.78% | 0.2863 | 0.28692 | 0.28406 | 93,414.00 |
| May 03 2024 | 0.2863 | 0.01934 | 7.24% | 0.26395 | 0.28838 | 0.26395 | 425,105.00 |
| May 02 2024 | 0.26696 | 0.00338 | 1.28% | 0.26395 | 0.27101 | 0.261 | 328,461.00 |
| May 01 2024 | 0.26358 | -0.00037 | -0.14% | 0.26395 | 0.26395 | 0.25963 | 2,651.00 |
| Apr 30 2024 | 0.26395 | -0.00774 | -2.85% | 0.28023 | 0.28023 | 0.24929 | 334,587.00 |
| Apr 29 2024 | 0.27169 | -0.0081 | -2.90% | 0.30966 | 0.31229 | 0.270 | 237,312.00 |
| Apr 28 2024 | 0.27979 | -0.00904 | -3.13% | 0.29231 | 0.2976 | 0.2797 | 152,320.00 |
| Apr 27 2024 | 0.28883 | -0.0042 | -1.43% | 0.29231 | 0.29231 | 0.2805 | 28,862.00 |
| Apr 26 2024 | 0.29303 | -0.00709 | -2.36% | 0.30966 | 0.30966 | 0.29115 | 36,602.00 |
| Apr 25 2024 | 0.30012 | -0.0113 | -3.63% | 0.30966 | 0.30966 | 0.296 | 9,290.00 |
| Apr 24 2024 | 0.31142 | -0.01213 | -3.75% | 0.32297 | 0.3348 | 0.31139 | 376,366.00 |
| Apr 23 2024 | 0.32355 | 0.01126 | 3.61% | 0.30966 | 0.32397 | 0.30966 | 6,169.00 |
| Apr 22 2024 | 0.31229 | 0.00263 | 0.85% | 0.30966 | 0.31229 | 0.30966 | 152.00 |
| Apr 21 2024 | 0.30966 | 0.0205 | 7.09% | 0.31367 | 0.31902 | 0.30343 | 153,550.00 |
| Apr 20 2024 | 0.28916 | 0.00416 | 1.46% | 0.285 | 0.29312 | 0.285 | 40,098.00 |
| Apr 19 2024 | 0.285 | 0.00785 | 2.83% | 0.28805 | 0.29859 | 0.26522 | 124,376.00 |
| Apr 18 2024 | 0.27715 | -0.00014 | -0.05% | 0.27729 | 0.27922 | 0.27456 | 8,091.00 |
| Apr 17 2024 | 0.27729 | -0.01056 | -3.67% | 0.284 | 0.28972 | 0.26694 | 505,528.00 |
| Apr 16 2024 | 0.28785 | 0.00385 | 1.36% | 0.284 | 0.29139 | 0.27153 | 332,107.00 |
| Apr 15 2024 | 0.284 | -0.01469 | -4.92% | 0.29485 | 0.31387 | 0.27359 | 541,698.00 |
| Apr 14 2024 | 0.29869 | 0.0133 | 4.66% | 0.28539 | 0.30713 | 0.2712 | 705,712.00 |
| Apr 13 2024 | 0.28539 | -0.04385 | -13.32% | 0.32656 | 0.3406 | 0.2333 | 1,710,354.00 |
| Apr 12 2024 | 0.32924 | -0.07515 | -18.58% | 0.40937 | 0.41068 | 0.30379 | 1,206,374.00 |
| Apr 11 2024 | 0.40439 | -0.00395 | -0.97% | 0.40937 | 0.41657 | 0.39913 | 279,339.00 |
| Apr 10 2024 | 0.40834 | -0.00218 | -0.53% | 0.41052 | 0.41334 | 0.38998 | 251,010.00 |
| Apr 09 2024 | 0.41052 | -0.03362 | -7.57% | 0.44414 | 0.44864 | 0.40878 | 267,295.00 |
| Apr 08 2024 | 0.44414 | 0.01421 | 3.31% | 0.43182 | 0.44803 | 0.42117 | 283,352.00 |
| Apr 07 2024 | 0.42993 | 0.04123 | 10.61% | 0.40576 | 0.43361 | 0.40478 | 492,744.00 |
| Apr 06 2024 | 0.3887 | 0.00236 | 0.61% | 0.38634 | 0.3887 | 0.38377 | 486.00 |
| Apr 05 2024 | 0.38634 | -0.01076 | -2.71% | 0.39372 | 0.39848 | 0.375 | 240,743.00 |
| Apr 04 2024 | 0.3971 | 0.00315 | 0.80% | 0.39372 | 0.40963 | 0.3811 | 148,574.00 |
| Apr 03 2024 | 0.39395 | 0.00411 | 1.05% | 0.38835 | 0.42055 | 0.37218 | 813,825.00 |
| Apr 02 2024 | 0.38984 | -0.03793 | -8.87% | 0.42392 | 0.42471 | 0.37923 | 721,257.00 |
| Apr 01 2024 | 0.42777 | -0.02569 | -5.67% | 0.45826 | 0.46118 | 0.41184 | 790,311.00 |
| Mar 31 2024 | 0.45346 | 0.00378 | 0.84% | 0.44948 | 0.45541 | 0.44818 | 14,392.00 |
| Mar 30 2024 | 0.44968 | -0.0208 | -4.42% | 0.47108 | 0.47108 | 0.44662 | 1,101,884.00 |
| Mar 29 2024 | 0.47048 | -0.00156 | -0.33% | 0.47108 | 0.47333 | 0.46804 | 2,136.00 |
| Mar 28 2024 | 0.47204 | 0.0036 | 0.77% | 0.47121 | 0.48023 | 0.45969 | 759,934.00 |
| Mar 27 2024 | 0.46844 | -0.0347 | -6.90% | 0.49014 | 0.51655 | 0.46811 | 955,928.00 |
| Mar 26 2024 | 0.50314 | 0.00569 | 1.14% | 0.49899 | 0.50314 | 0.49711 | 36,593.00 |
| Mar 25 2024 | 0.49745 | 0.03477 | 7.51% | 0.48508 | 0.51475 | 0.48284 | 1,680,466.00 |
| Mar 24 2024 | 0.46268 | 0.00302 | 0.66% | 0.45966 | 0.46411 | 0.45865 | 11,248.00 |
| Mar 23 2024 | 0.45966 | -0.00656 | -1.41% | 0.47471 | 0.47684 | 0.45812 | 240,026.00 |
| Mar 22 2024 | 0.46622 | -0.00648 | -1.37% | 0.47471 | 0.47809 | 0.46622 | 8,661.00 |
| Mar 21 2024 | 0.4727 | -0.01227 | -2.53% | 0.48724 | 0.49622 | 0.46291 | 678,455.00 |
| Mar 20 2024 | 0.48497 | 0.00856 | 1.80% | 0.44307 | 0.48749 | 0.42012 | 611,075.00 |
| Mar 19 2024 | 0.47641 | -0.06967 | -12.76% | 0.54332 | 0.54332 | 0.4721 | 68,775.00 |
| Mar 18 2024 | 0.54608 | 0.00337 | 0.62% | 0.5405 | 0.54733 | 0.52469 | 5,752.00 |
| Mar 17 2024 | 0.54271 | 0.04173 | 8.33% | 0.50098 | 0.57016 | 0.47048 | 1,207,949.00 |
| Mar 16 2024 | 0.50098 | -0.05419 | -9.76% | 0.55277 | 0.57334 | 0.48488 | 791,734.00 |
| Mar 15 2024 | 0.55517 | -0.04049 | -6.80% | 0.58868 | 0.59641 | 0.49119 | 3,319,329.00 |
| Mar 14 2024 | 0.59566 | 0.01064 | 1.82% | 0.60995 | 0.62494 | 0.580 | 1,445,176.00 |
| Mar 13 2024 | 0.58502 | -0.02269 | -3.73% | 0.57333 | 0.5855 | 0.56817 | 63,507.00 |
| Mar 12 2024 | 0.60771 | -0.01539 | -2.47% | 0.62927 | 0.63718 | 0.60768 | 379,698.00 |
| Mar 11 2024 | 0.6231 | 0.13112 | 26.65% | 0.49322 | 0.660 | 0.46971 | 15,389,858.00 |
| Mar 10 2024 | 0.49198 | 0.03215 | 6.99% | 0.45746 | 0.510 | 0.44991 | 3,637,593.00 |
| Mar 09 2024 | 0.45983 | 0.01611 | 3.63% | 0.44477 | 0.46313 | 0.4401 | 1,441,863.00 |
| Mar 08 2024 | 0.44372 | -0.02119 | -4.56% | 0.4596 | 0.47455 | 0.43047 | 489,721.00 |
| Mar 07 2024 | 0.46491 | 0.00531 | 1.16% | 0.4596 | 0.46575 | 0.4596 | 65,210.00 |
| Mar 06 2024 | 0.4596 | 0.04378 | 10.53% | 0.41634 | 0.46102 | 0.39611 | 654,833.00 |
| Mar 05 2024 | 0.41582 | -0.05418 | -11.53% | 0.4435 | 0.47827 | 0.344 | 2,161,972.00 |
| Mar 04 2024 | 0.470 | 0.00337 | 0.72% | 0.4714 | 0.481 | 0.46536 | 243,789.00 |
| Mar 03 2024 | 0.46663 | 0.02086 | 4.68% | 0.4435 | 0.4705 | 0.4435 | 11,377.00 |
| Mar 02 2024 | 0.44577 | 0.00151 | 0.34% | 0.445 | 0.45168 | 0.439 | 69,216.00 |
