GlobalSpace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.49	21.85	19.43	20.52	20.52	8.23%	142,972
Feb 12, 2026	19.19	19.19	18.61	18.96	18.96	-0.26%	16,321
Feb 11, 2026	19.40	19.40	18.55	19.01	19.01	0.37%	9,411
Feb 10, 2026	18.35	19.25	18.26	18.94	18.94	2.43%	34,053
Feb 9, 2026	19.71	19.71	18.25	18.49	18.49	-1.12%	4,086
Feb 6, 2026	18.92	18.99	18.50	18.70	18.70	0.81%	31,072
Feb 5, 2026	19.81	19.81	18.24	18.55	18.55	-0.80%	24,444
Feb 4, 2026	19.20	19.45	18.30	18.70	18.70	-1.68%	14,201
Feb 3, 2026	18.50	19.48	18.25	19.02	19.02	2.15%	21,496
Feb 2, 2026	19.36	19.36	17.81	18.62	18.62	-1.69%	12,785
Feb 1, 2026	19.15	19.89	18.74	18.94	18.94	1.12%	59,984
Jan 30, 2026	19.21	19.21	17.82	18.73	18.73	3.37%	21,538
Jan 29, 2026	18.60	18.60	18.10	18.12	18.12	-1.84%	6,608
Jan 28, 2026	19.20	19.20	18.00	18.46	18.46	1.10%	19,365
Jan 27, 2026	20.00	20.00	17.80	18.26	18.26	-2.46%	16,344
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