Global Lights Acquisition... (GLACR)
0.22
-0.04 (-14.06%)
At close: Mar 28, 2025, 12:04 PM
0.22
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
GLACR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33% | 12,860 |
| Mar 27, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.04 | 20.00% | 2,173 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | -0.04 | -16.67% | 824 |
| Mar 24, 2025 | 0.22 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 6,809 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 10,873 |
| Mar 19, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | -0.01 | -4.00% | 8,822 |
| Mar 14, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.04 | 19.05% | 5,838 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70% | 1,316 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55% | 1,546 |
| Feb 28, 2025 | 0.22 | 0.40 | 0.22 | 0.22 | -0.02 | -8.33% | 264,929 |
| Feb 27, 2025 | 0.27 | 0.29 | 0.21 | 0.24 | -0.02 | -7.69% | 89,658 |
| Feb 26, 2025 | 0.25 | 0.32 | 0.18 | 0.26 | 0.09 | 52.94% | 352,125 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 1,612 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.04 | 25.00% | 900 |
| Feb 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 58,306 |
| Feb 6, 2025 | 0.00 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 | -5.88% | 19,996 |
| Jan 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.02 | 13.33% | 1,000 |
| Jan 16, 2025 | 0.00 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 6 |
| Dec 17, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 4,038 |
| Dec 10, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 200 |
| Dec 9, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 3,185 |
| Nov 25, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 700 |
| Nov 22, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.03 | 20.00% | 41,553 |
| Nov 14, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 1,374 |
| Nov 7, 2024 | 0.14 | 0.15 | 0.15 | 0.15 | 0.01 | 7.14% | 1,374 |
| Oct 30, 2024 | 0.15 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 2,264 |
| Oct 8, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 900 |
| Sep 17, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0 |
| Sep 12, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | -0.03 | -17.65% | 1,500 |
| Sep 11, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 10,100 |
| Sep 10, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 126,754 |
| Aug 29, 2024 | 0.21 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76% | 33,647 |
| Aug 28, 2024 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 5 |
| Aug 22, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 1,429 |
| Aug 19, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 1,800 |
| Aug 13, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 1,400 |
| Aug 7, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 10,400 |
| Aug 6, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 900 |
| Jul 29, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 533 |
| Jul 19, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 0 |
| Jul 18, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 0 |
| Jul 15, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 44 |
| Jun 28, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 450 |
| Jun 26, 2024 | 0.24 | 0.24 | 0.21 | 0.21 | -0.05 | -19.23% | 144,400 |
| Jun 24, 2024 | 0.23 | 0.26 | 0.22 | 0.26 | 0.06 | 30.00% | 2,100 |
| Jun 20, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76% | 692 |
| Jun 18, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.01 | 5.00% | 652 |
| Jun 17, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 1,094 |
| Jun 13, 2024 | 0.17 | 0.20 | 0.17 | 0.20 | 0.03 | 17.65% | 1,722 |