Global Star Acquisition, Inc. - Class A Common Stock (NQ: GLST )
8.830
-5.670
(-39.10%)
Streaming Delayed Price
Updated: 3:59 PM EST, Jan 31, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 12.42 | 12.42 | 7.540 | 8.830 | 23,918 | -5.67(-39.10%) |
| Jan 30, 2025 | 11.48 | 15.35 | 11.48 | 14.50 | 6,663 | +2.60(+21.85%) |
| Jan 29, 2025 | 11.70 | 13.00 | 11.70 | 11.90 | 4,015 | -0.11(-0.92%) |
| Jan 28, 2025 | 12.11 | 12.30 | 11.97 | 12.01 | 2,482 | +0.01(+0.06%) |
| Jan 27, 2025 | 11.65 | 12.36 | 11.60 | 12.00 | 13,017 | +0.40(+3.47%) |
| Jan 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 458 | -0.03(-0.26%) |
| Jan 23, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 353 | +0.00(+0.00%) |
| Jan 22, 2025 | 11.60 | 11.85 | 11.60 | 11.63 | 3,444 | +0.04(+0.35%) |
| Jan 21, 2025 | 11.40 | 11.59 | 11.40 | 11.59 | 3,964 | +0.18(+1.58%) |
| Jan 17, 2025 | 11.50 | 11.84 | 11.40 | 11.41 | 2,924 | -0.09(-0.78%) |
| Jan 16, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 1,740 | +0.13(+1.14%) |
| Jan 15, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 220 | -0.36(-3.07%) |
| Jan 14, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 103 | -0.12(-1.01%) |
| Jan 10, 2025 | 11.85 | 101 | -0.14(-1.17%) | |||
| Jan 06, 2025 | 11.99 | 11 | +0.02(+0.17%) | |||
| Jan 02, 2025 | 11.97 | 0 | -0.03(-0.25%) | |||
| Dec 31, 2024 | 12.00 | 0 | +0.00(+0.00%) | |||
| Dec 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 308 | +0.63(+5.54%) |
| Dec 20, 2024 | 11.37 | 0 | -0.62(-5.17%) | |||
| Dec 18, 2024 | 11.99 | 82 | +0.66(+5.83%) | |||
| Dec 13, 2024 | 11.33 | 0 | -0.57(-4.79%) | |||
| Dec 12, 2024 | 11.98 | 12.20 | 11.90 | 11.90 | 483 | +0.40(+3.48%) |
| Dec 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 2,810 | +0.00(+0.00%) |
| Dec 04, 2024 | 11.50 | 103 | -0.19(-1.63%) | |||
| Dec 03, 2024 | 11.31 | 12.00 | 11.31 | 11.69 | 1,675 | +0.43(+3.82%) |
| Dec 02, 2024 | 11.26 | 11.55 | 11.25 | 11.26 | 8,682 | -0.56(-4.78%) |
| Nov 29, 2024 | 11.26 | 11.82 | 11.26 | 11.82 | 526 | +0.32(+2.83%) |
| Nov 22, 2024 | 11.50 | 2 | +0.10(+0.88%) | |||
| Nov 21, 2024 | 11.43 | 11.43 | 11.34 | 11.40 | 25,872 | -0.05(-0.44%) |
| Nov 20, 2024 | 11.21 | 11.45 | 11.21 | 11.45 | 2,320 | +0.01(+0.09%) |
| Nov 19, 2024 | 11.40 | 11.44 | 11.40 | 11.44 | 7,597 | +0.03(+0.26%) |
| Nov 18, 2024 | 11.23 | 11.43 | 11.22 | 11.41 | 13,136 | -0.16(-1.38%) |
| Nov 14, 2024 | 11.57 | 85 | +0.08(+0.70%) | |||
| Nov 11, 2024 | 11.49 | 4 | -0.07(-0.61%) | |||
| Nov 08, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 106 | -0.28(-2.40%) |
| Nov 06, 2024 | 11.84 | 49 | +0.39(+3.44%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.