Global Star Acquisition I... (GLST)
8.00
-0.01 (-0.12%)
At close: Mar 28, 2025, 11:52 AM
8.00
0.00%
Pre-market: Mar 28, 2025, 11:52 AM EDT
GLST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.00 | 9.00 | 8.00 | 8.00 | -0.01 | -0.12% | 401 |
| Mar 27, 2025 | 8.50 | 9.07 | 8.01 | 8.01 | -0.87 | -9.80% | 2,286 |
| Mar 26, 2025 | 7.60 | 8.88 | 7.00 | 8.88 | 1.59 | 21.81% | 2,802 |
| Mar 25, 2025 | 4.65 | 10.50 | 4.65 | 7.29 | 0.89 | 13.91% | 2,600 |
| Mar 24, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 2.39 | 59.60% | 329 |
| Mar 21, 2025 | 3.51 | 6.00 | 3.51 | 4.01 | -2.59 | -39.24% | 1,021 |
| Mar 20, 2025 | 6.60 | 12.00 | 3.11 | 6.60 | 0.25 | 3.94% | 1,100 |
| Mar 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 0.00 | 0.00% | 25 |
| Mar 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 0.00 | 0.00% | 86 |
| Mar 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 0.00 | 0.00% | 400 |
| Mar 14, 2025 | 4.00 | 6.35 | 3.00 | 6.35 | -0.21 | -3.20% | 3,200 |
| Mar 13, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 6.06 | 6.56 | 6.06 | 6.56 | -0.04 | -0.61% | 2,300 |
| Mar 6, 2025 | 6.15 | 6.60 | 5.62 | 6.60 | 0.67 | 11.30% | 4,202 |
| Mar 5, 2025 | 7.06 | 9.79 | 5.80 | 5.93 | 0.76 | 14.70% | 52,468 |
| Mar 4, 2025 | 5.30 | 5.30 | 4.68 | 5.17 | -1.06 | -17.01% | 2,539 |
| Mar 3, 2025 | 6.79 | 6.79 | 6.11 | 6.23 | 0.21 | 3.49% | 2,108 |
| Feb 28, 2025 | 7.26 | 7.26 | 6.02 | 6.02 | -1.73 | -22.32% | 3,515 |
| Feb 27, 2025 | 7.25 | 8.45 | 6.56 | 7.75 | 1.76 | 29.38% | 8,000 |
| Feb 26, 2025 | 5.61 | 7.70 | 5.61 | 5.99 | -0.21 | -3.39% | 4,000 |
| Feb 25, 2025 | 5.91 | 8.60 | 5.07 | 6.20 | 0.29 | 4.91% | 36,707 |
| Feb 24, 2025 | 5.96 | 6.55 | 5.00 | 5.91 | -0.56 | -8.66% | 8,500 |
| Feb 21, 2025 | 8.00 | 8.25 | 6.04 | 6.47 | -1.58 | -19.63% | 9,200 |
| Feb 20, 2025 | 8.79 | 8.79 | 7.99 | 8.05 | -0.20 | -2.42% | 6,000 |
| Feb 19, 2025 | 11.00 | 11.00 | 8.15 | 8.25 | -1.02 | -11.00% | 7,200 |
| Feb 18, 2025 | 10.21 | 11.68 | 9.04 | 9.27 | -1.73 | -15.73% | 7,898 |
| Feb 14, 2025 | 12.00 | 12.00 | 9.84 | 11.00 | 1.03 | 10.33% | 3,100 |
| Feb 13, 2025 | 9.97 | 12.36 | 9.93 | 9.97 | -0.42 | -4.04% | 17,500 |
| Feb 12, 2025 | 10.70 | 12.42 | 9.63 | 10.39 | -0.81 | -7.23% | 21,270 |
| Feb 11, 2025 | 8.98 | 15.52 | 8.08 | 11.20 | 3.37 | 43.04% | 100,328 |
| Feb 10, 2025 | 12.05 | 20.89 | 7.83 | 7.83 | -2.47 | -23.98% | 101,671 |
| Feb 7, 2025 | 10.14 | 13.05 | 9.86 | 10.30 | -0.55 | -5.07% | 6,500 |
| Feb 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 987 |
| Feb 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | -0.08 | -0.73% | 1,343 |
| Feb 4, 2025 | 8.80 | 11.00 | 8.80 | 10.93 | 1.06 | 10.74% | 6,100 |
| Feb 3, 2025 | 8.79 | 9.87 | 8.26 | 9.87 | 1.04 | 11.78% | 6,000 |
| Jan 31, 2025 | 12.42 | 12.42 | 7.54 | 8.83 | -5.67 | -39.10% | 23,934 |
| Jan 30, 2025 | 11.48 | 15.35 | 11.48 | 14.50 | 2.60 | 21.85% | 6,700 |
| Jan 29, 2025 | 11.70 | 13.00 | 11.70 | 11.90 | -0.11 | -0.92% | 4,196 |
| Jan 28, 2025 | 12.11 | 12.30 | 11.97 | 12.01 | 0.01 | 0.08% | 2,500 |
| Jan 27, 2025 | 11.65 | 12.36 | 11.60 | 12.00 | 0.40 | 3.45% | 13,017 |
| Jan 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | -0.03 | -0.26% | 500 |
| Jan 23, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 0.00 | 0.00% | 400 |
| Jan 22, 2025 | 11.60 | 11.85 | 11.60 | 11.63 | 0.04 | 0.35% | 3,444 |
| Jan 21, 2025 | 11.40 | 11.59 | 11.40 | 11.59 | 0.18 | 1.58% | 4,050 |
| Jan 17, 2025 | 11.50 | 11.84 | 11.40 | 11.41 | -0.09 | -0.78% | 2,924 |
| Jan 16, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 0.13 | 1.14% | 1,740 |