GlobalSpace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	32.90	32.90	30.06	30.06	30.06	-9.97%	140,964
May 8, 2026	28.40	33.48	27.95	33.39	33.39	19.68%	418,076
May 7, 2026	25.49	28.50	25.16	27.90	27.90	10.93%	148,853
May 6, 2026	25.36	25.50	24.69	25.15	25.15	-0.83%	47,293
May 5, 2026	24.70	26.88	24.70	25.36	25.36	-1.93%	155,347
May 4, 2026	22.66	27.49	22.66	25.86	25.86	10.14%	172,402
Apr 30, 2026	24.39	24.49	22.60	23.48	23.48	-1.80%	113,823
Apr 29, 2026	22.20	25.89	22.19	23.91	23.91	9.73%	445,542
Apr 28, 2026	21.89	22.80	21.33	21.79	21.79	3.17%	51,016
Apr 27, 2026	23.12	23.12	21.05	21.12	21.12	-6.38%	39,968
Apr 24, 2026	23.70	24.00	22.00	22.56	22.56	-2.93%	50,119
Apr 23, 2026	24.38	24.38	22.25	23.24	23.24	-0.56%	99,292
Apr 22, 2026	20.69	23.67	20.69	23.37	23.37	14.28%	184,633
Apr 21, 2026	21.40	21.40	19.90	20.45	20.45	3.07%	8,466
Apr 20, 2026	20.49	21.10	19.50	19.84	19.84	-3.17%	23,776
Apr 17, 2026	21.70	21.70	19.92	20.49	20.49	3.02%	51,877
Apr 16, 2026	19.93	21.50	18.50	19.89	19.89	4.52%	99,806
Apr 15, 2026	19.70	19.70	18.71	19.03	19.03	2.15%	6,478
Apr 13, 2026	19.76	19.80	18.03	18.63	18.63	-3.87%	3,946
Apr 10, 2026	19.38	19.38	18.04	19.38	19.38	3.09%	49,124
Apr 9, 2026	18.85	19.45	17.20	18.80	18.80	4.44%	24,675
Apr 8, 2026	18.00	18.80	17.98	18.00	18.00	1.64%	12,882
Apr 7, 2026	17.36	17.97	17.36	17.71	17.71	3.99%	5,412
Apr 6, 2026	16.52	17.37	16.52	17.03	17.03	-1.84%	4,183
Apr 2, 2026	17.91	17.91	17.10	17.35	17.35	3.03%	4,033
Apr 1, 2026	16.78	18.40	16.78	16.84	16.84	0.36%	30,707
Mar 30, 2026	16.00	17.55	16.00	16.78	16.78	-1.87%	18,586
Mar 27, 2026	18.80	18.80	17.00	17.10	17.10	-9.14%	20,036
Mar 25, 2026	18.38	18.99	17.55	18.82	18.82	1.89%	17,454
Mar 24, 2026	18.60	18.73	18.10	18.47	18.47	3.13%	15,161
Mar 23, 2026	18.60	18.99	17.50	17.91	17.91	-1.49%	16,146
Mar 20, 2026	18.49	19.70	17.93	18.18	18.18	2.60%	2,667
Mar 19, 2026	18.38	18.38	17.60	17.72	17.72	-3.12%	8,027
Mar 18, 2026	18.43	19.05	17.00	18.29	18.29	1.22%	27,665
Mar 17, 2026	18.04	18.70	17.20	18.07	18.07	-0.33%	7,230
Mar 16, 2026	17.94	18.97	17.05	18.13	18.13	1.06%	6,485
Mar 13, 2026	18.38	18.90	17.90	17.94	17.94	-3.65%	25,489
Mar 12, 2026	18.23	19.33	18.23	18.62	18.62	2.14%	6,557
Mar 11, 2026	20.45	20.45	18.05	18.23	18.23	-4.30%	10,224
Mar 10, 2026	21.30	21.30	18.81	19.05	19.05	-6.39%	30,433
Mar 9, 2026	20.88	20.88	18.80	20.35	20.35	3.51%	67,376
Mar 6, 2026	18.27	20.00	17.01	19.66	19.66	10.26%	142,629
Mar 5, 2026	17.51	18.37	17.18	17.83	17.83	1.83%	26,157
Mar 4, 2026	16.58	18.40	16.58	17.51	17.51	3.36%	22,813
Mar 2, 2026	17.25	17.96	16.50	16.94	16.94	-7.58%	21,448
Feb 27, 2026	18.25	18.50	18.00	18.33	18.33	1.83%	22,804
Feb 26, 2026	18.15	18.47	17.62	18.00	18.00	2.45%	5,381
Feb 25, 2026	18.56	18.69	17.57	17.57	17.57	-3.46%	12,000
Feb 24, 2026	18.40	18.40	18.05	18.20	18.20	0.11%	7,294
Feb 23, 2026	18.00	20.00	17.51	18.18	18.18	1.68%	30,242