GlobalSpace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	17.89	18.04	16.58	17.88	17.88	-2.03%	42,476
Feb 19, 2026	19.52	19.52	18.00	18.25	18.25	-6.07%	32,242
Feb 18, 2026	20.70	20.70	19.16	19.43	19.43	-	16,200
Feb 17, 2026	20.00	20.30	19.05	19.43	19.43	-1.02%	22,908
Feb 16, 2026	20.64	21.50	19.22	19.63	19.63	-4.34%	66,940
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