GlobalSpace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.00	19.33	18.40	18.72	18.72	-0.74%	26,339
Jan 22, 2026	18.74	19.10	18.25	18.86	18.86	2.61%	42,781
Jan 21, 2026	17.81	19.10	17.81	18.38	18.38	-1.02%	42,703
Jan 20, 2026	19.38	19.38	18.00	18.57	18.57	-2.16%	46,189
Jan 19, 2026	17.80	19.01	17.60	18.98	18.98	3.26%	111,308
Jan 16, 2026	18.59	18.59	18.11	18.38	18.38	-0.16%	6,967
Jan 14, 2026	17.75	20.40	17.75	18.41	18.41	5.20%	142,862
Jan 13, 2026	17.58	17.74	16.92	17.50	17.50	0.86%	7,422
Jan 12, 2026	17.01	18.00	16.62	17.35	17.35	0.41%	94,951
Jan 9, 2026	17.20	18.60	17.06	17.28	17.28	-1.54%	13,279
Jan 8, 2026	17.91	18.79	17.51	17.55	17.55	-3.99%	3,756
Jan 7, 2026	17.91	18.78	17.91	18.28	18.28	0.94%	15,121
Jan 6, 2026	18.26	19.40	18.05	18.11	18.11	-3.16%	21,343
Jan 5, 2026	19.34	19.50	18.01	18.70	18.70	0.48%	17,507
Jan 2, 2026	18.52	19.49	17.73	18.61	18.61	5.32%	45,060
Jan 1, 2026	18.53	18.53	17.50	17.67	17.67	-2.27%	36,225
Dec 31, 2025	16.31	18.45	16.31	18.08	18.08	11.12%	109,932
Dec 30, 2025	16.94	16.94	16.12	16.27	16.27	-2.05%	7,733
Dec 29, 2025	17.88	18.00	16.51	16.61	16.61	-5.36%	23,187
Dec 26, 2025	18.45	18.45	17.25	17.55	17.55	-1.68%	33,596
Dec 24, 2025	16.87	18.45	16.51	17.85	17.85	3.72%	59,722
Dec 23, 2025	16.84	17.28	16.01	17.21	17.21	6.43%	42,650
Dec 22, 2025	17.39	17.39	15.52	16.17	16.17	-2.59%	7,745
Dec 19, 2025	15.38	16.99	15.32	16.60	16.60	7.44%	43,648
Dec 18, 2025	15.96	16.28	15.19	15.45	15.45	-1.47%	13,107
Dec 17, 2025	16.46	16.46	15.51	15.68	15.68	-2.85%	11,184
Dec 16, 2025	17.00	17.00	16.06	16.14	16.14	-1.53%	20,248
Dec 15, 2025	16.45	16.59	15.20	16.39	16.39	7.33%	60,319
Dec 12, 2025	15.82	15.82	15.20	15.27	15.27	-1.55%	11,714
Dec 11, 2025	15.22	16.45	15.17	15.51	15.51	1.91%	8,552
Dec 10, 2025	15.06	15.60	15.06	15.22	15.22	1.06%	6,014
Dec 9, 2025	15.58	15.58	14.60	15.06	15.06	-2.02%	6,481
Dec 8, 2025	14.90	16.24	14.70	15.37	15.37	-0.71%	12,660
Dec 5, 2025	16.48	16.48	15.00	15.48	15.48	-0.77%	26,247
Dec 4, 2025	15.30	16.00	15.30	15.60	15.60	0.78%	46,829
Dec 3, 2025	15.98	15.98	15.00	15.48	15.48	-3.13%	10,398
Dec 2, 2025	16.49	16.98	15.70	15.98	15.98	-3.33%	12,384
Dec 1, 2025	16.31	17.95	16.20	16.53	16.53	0.92%	13,187
Nov 28, 2025	16.01	16.90	16.00	16.38	16.38	0.43%	7,061
Nov 27, 2025	15.95	16.72	15.60	16.31	16.31	0.18%	1,215
Nov 26, 2025	16.17	16.68	16.00	16.28	16.28	2.45%	8,293
Nov 25, 2025	15.92	16.87	14.62	15.89	15.89	1.79%	6,577
Nov 24, 2025	17.07	17.07	15.36	15.61	15.61	-6.75%	6,798
Nov 21, 2025	16.35	17.70	16.30	16.74	16.74	0.18%	13,507
Nov 20, 2025	16.85	16.85	15.66	16.71	16.71	3.08%	19,983
Nov 19, 2025	15.64	16.62	15.26	16.21	16.21	3.64%	11,249
Nov 18, 2025	16.93	16.93	14.65	15.64	15.64	-5.78%	21,027
Nov 17, 2025	13.67	17.50	13.67	16.60	16.60	-0.84%	40,027
Nov 14, 2025	16.87	17.74	16.25	16.74	16.74	1.03%	14,463
Nov 13, 2025	17.91	17.91	16.40	16.57	16.57	-0.24%	15,696