Global Star Acquisition I... (GLSTR)
0.26
0.01 (1.96%)
At close: Mar 28, 2025, 11:08 AM
0.26
0.00%
Pre-market: Mar 28, 2025, 11:08 AM EDT
GLSTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 4,417 |
| Mar 26, 2025 | 0.17 | 0.26 | 0.17 | 0.26 | -0.14 | -35.00% | 1,901 |
| Mar 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.24 | 150.00% | 10,000 |
| Mar 21, 2025 | 0.25 | 0.40 | 0.16 | 0.16 | -0.09 | -36.00% | 259,529 |
| Mar 20, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.02 | 8.70% | 149,423 |
| Mar 19, 2025 | 0.23 | 0.25 | 0.21 | 0.23 | 0.00 | 0.00% | 79,438 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 11,001 |
| Mar 17, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09% | 3,998 |
| Mar 7, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.76% | 21,900 |
| Mar 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 75,005 |
| Mar 4, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 12,960 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 7,102 |
| Feb 28, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | -0.02 | -8.33% | 30,608 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.01 | 4.35% | 59,964 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.02 | 9.52% | 494,314 |
| Feb 24, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.01 | 5.00% | 4,140 |
| Feb 21, 2025 | 0.21 | 0.24 | 0.19 | 0.20 | -0.01 | -4.76% | 82,880 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | -0.03 | -12.50% | 5,030 |
| Feb 19, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.04 | 20.00% | 133,716 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | -0.03 | -13.04% | 14,893 |
| Feb 13, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.01 | 4.55% | 111,970 |
| Feb 11, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.02 | 10.00% | 18,092 |
| Feb 10, 2025 | 0.18 | 0.24 | 0.18 | 0.20 | 0.02 | 11.11% | 93,946 |
| Feb 7, 2025 | 0.17 | 0.21 | 0.17 | 0.18 | 0.00 | 0.00% | 25,400 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.13 | 0.18 | -0.01 | -5.26% | 82,881 |
| Feb 5, 2025 | 0.20 | 0.21 | 0.17 | 0.19 | -0.01 | -5.00% | 80,901 |
| Feb 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 5,000 |
| Feb 3, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | -0.01 | -4.76% | 127,380 |
| Jan 31, 2025 | 0.22 | 0.24 | 0.20 | 0.21 | 0.02 | 10.53% | 13,473 |
| Jan 30, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | -0.01 | -5.00% | 129,679 |
| Jan 29, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.00 | 0.00% | 130,599 |
| Jan 28, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | -0.02 | -9.09% | 9,777 |
| Jan 27, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | 0.01 | 4.76% | 1,668,625 |
| Jan 24, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.03 | 16.67% | 116,292 |
| Jan 23, 2025 | 0.22 | 0.22 | 0.15 | 0.18 | -0.03 | -14.29% | 1,349,254 |
| Jan 22, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.01 | 5.00% | 26,542 |
| Jan 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 31,600 |
| Jan 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 4,266 |
| Jan 16, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.00 | 0.00% | 93,184 |
| Jan 15, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 29,120 |
| Jan 14, 2025 | 0.18 | 0.21 | 0.14 | 0.20 | 0.02 | 11.11% | 178,096 |
| Jan 13, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 5,089 |
| Jan 10, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | -0.02 | -10.00% | 25,650 |
| Jan 8, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.03 | 17.65% | 512,344 |
| Jan 7, 2025 | 0.15 | 0.17 | 0.13 | 0.17 | 0.02 | 13.33% | 16,924 |
| Jan 6, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | -0.01 | -6.25% | 4,000 |
| Jan 3, 2025 | 0.17 | 0.18 | 0.11 | 0.16 | 0.04 | 33.33% | 12,787 |
| Jan 2, 2025 | 0.15 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 46,436 |
| Dec 31, 2024 | 0.15 | 0.18 | 0.10 | 0.15 | 0.01 | 7.14% | 117,402 |
| Dec 24, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 223 |