Global SPAC Partners Co. (GLSPT)
NASDAQ: GLSPT
· Real-Time Price · USD
14.01
3.76 (36.68%)
At close: Jul 13, 2022, 10:00 PM
GLSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2022 | 10.60 | 15.37 | 10.28 | 14.01 | 14.01 | 36.68% | 265,442 |
| Jul 12, 2022 | 10.14 | 11.42 | 9.96 | 10.25 | 10.25 | 0.49% | 2,421,083 |
| Jul 11, 2022 | 9.87 | 10.50 | 9.60 | 10.20 | 10.20 | 0.10% | 223,598 |
| Jul 8, 2022 | 10.19 | 10.19 | 10.17 | 10.19 | 10.19 | -0.10% | 96,895 |
| Jul 7, 2022 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.00% | 9,764 |
| Jul 6, 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.00% | 60,183 |
| Jul 5, 2022 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 0.10% | 54,128 |
| Jul 1, 2022 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -0.20% | 422 |
| Jun 30, 2022 | 10.20 | 10.21 | 10.19 | 10.21 | 10.21 | 0.29% | 2,071 |
| Jun 29, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00% | 259 |
| Jun 28, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00% | 270 |
| Jun 27, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 236 |
| Jun 24, 2022 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.20% | 192,819 |
| Jun 22, 2022 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 5,121 |
| Jun 21, 2022 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | 0.00% | 2,724 |
| Jun 17, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 2,505 |
| Jun 16, 2022 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 293,467 |
| Jun 15, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | 2,929 |
| Jun 14, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | 12,293 |
| Jun 13, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | 21,418 |