Global Star Acquisition, Inc. - Class A Common Stock (NQ: GLST )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Nov 04, 2024 | 11.45 | 46 | +0.09(+0.79%) | |||
| Oct 30, 2024 | 11.36 | 101 | +0.18(+1.61%) | |||
| Oct 29, 2024 | 11.25 | 11.25 | 11.18 | 11.18 | 947 | -0.17(-1.50%) |
| Oct 28, 2024 | 11.65 | 11.65 | 11.22 | 11.35 | 4,400 | +0.11(+0.98%) |
| Oct 25, 2024 | 11.45 | 11.45 | 11.22 | 11.24 | 13,988 | +0.04(+0.36%) |
| Oct 24, 2024 | 11.20 | 11.47 | 11.20 | 11.20 | 619 | -0.03(-0.27%) |
| Oct 23, 2024 | 11.26 | 11.57 | 11.19 | 11.23 | 14,144 | -0.30(-2.60%) |
| Oct 18, 2024 | 11.53 | 0 | +0.03(+0.26%) | |||
| Oct 17, 2024 | 11.29 | 11.50 | 11.23 | 11.50 | 3,441 | -0.35(-2.95%) |
| Oct 16, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 1,618 | +0.35(+3.04%) |
| Oct 14, 2024 | 11.50 | 0 | +0.02(+0.17%) | |||
| Oct 10, 2024 | 11.48 | 0 | +0.07(+0.61%) | |||
| Oct 09, 2024 | 12.39 | 12.39 | 11.27 | 11.41 | 14,419 | -0.37(-3.14%) |
| Oct 08, 2024 | 12.18 | 12.20 | 11.23 | 11.78 | 2,484 | +0.45(+3.97%) |
| Oct 07, 2024 | 12.67 | 12.67 | 11.25 | 11.33 | 10,277 | -0.26(-2.24%) |
| Oct 04, 2024 | 11.25 | 12.55 | 11.25 | 11.59 | 6,736 | +0.25(+2.20%) |
| Oct 01, 2024 | 11.34 | 102 | +0.00(+0.00%) | |||
| Sep 30, 2024 | 11.32 | 11.34 | 11.32 | 11.34 | 510 | +0.19(+1.70%) |
| Sep 27, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 4,321 | +0.01(+0.09%) |
| Sep 26, 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 3,100 | +0.01(+0.09%) |
| Sep 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 100 | +0.00(+0.00%) |
| Sep 24, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 400 | +0.04(+0.36%) |
| Sep 19, 2024 | 11.09 | 100 | +0.08(+0.73%) | |||
| Sep 17, 2024 | 11.01 | 6 | +0.00(+0.00%) | |||
| Sep 13, 2024 | 11.01 | 10 | -0.06(-0.54%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.