GlobalSpace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.60	23.99	21.76	23.99	23.99	4.99%	94,612
May 27, 2026	22.50	22.85	21.07	22.85	22.85	4.96%	42,190
May 26, 2026	21.77	23.80	21.77	21.77	21.77	-4.98%	160,690
May 25, 2026	24.11	24.11	22.91	22.91	22.91	-4.98%	46,629
May 22, 2026	25.37	25.85	24.11	24.11	24.11	-4.97%	25,385
May 21, 2026	27.00	27.23	25.37	25.37	25.37	-4.98%	64,548
May 20, 2026	27.62	27.62	25.80	26.70	26.70	1.48%	26,373
May 19, 2026	24.98	26.31	24.70	26.31	26.31	4.99%	58,500
May 18, 2026	26.52	26.52	24.60	25.06	25.06	-3.21%	48,337
May 15, 2026	26.19	27.73	25.53	25.89	25.89	-3.65%	29,642
May 14, 2026	24.60	27.01	24.60	26.87	26.87	4.43%	65,922
May 13, 2026	26.00	28.25	25.71	25.73	25.73	-4.92%	89,818
May 12, 2026	28.50	28.75	27.06	27.06	27.06	-9.98%	222,769
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