GlobalSpace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	25.53	27.40	25.09	25.09	25.09	-5.00%	33,270
Oct 21, 2026	29.30	29.92	26.41	26.41	26.41	-9.99%	44,762
Oct 19, 2026	32.00	32.00	29.34	29.34	29.34	-10.00%	91,103
Oct 16, 2026	33.00	34.29	31.20	32.60	32.60	-1.09%	35,974
Oct 15, 2026	33.15	34.40	32.34	32.96	32.96	-4.77%	16,944
Oct 14, 2026	35.18	35.18	33.31	34.61	34.61	0.32%	7,377
Oct 13, 2026	34.60	35.65	34.01	34.50	34.50	-0.29%	18,845
Oct 12, 2026	36.48	36.59	34.51	34.60	34.60	-1.93%	20,267
Oct 9, 2026	37.05	38.49	34.15	35.28	35.28	-2.86%	42,495
Oct 8, 2026	38.00	38.12	35.25	36.32	36.32	4.79%	79,115
Oct 7, 2026	34.66	34.66	34.66	34.66	34.66	5.00%	21,075
Oct 6, 2026	33.00	33.01	31.61	33.01	33.01	4.99%	31,423
Oct 5, 2026	30.59	31.44	30.59	31.44	31.44	4.97%	18,662
Oct 1, 2026	30.71	32.20	29.74	29.95	29.95	-2.47%	18,923
Sep 30, 2026	31.00	32.29	30.51	30.71	30.71	-2.07%	41,174
Sep 29, 2026	32.90	32.90	30.71	31.36	31.36	-0.88%	18,788
Sep 28, 2026	33.30	33.30	31.02	31.64	31.64	-0.44%	27,166
Sep 25, 2026	30.93	31.80	30.10	31.78	31.78	4.82%	29,802
Sep 24, 2026	30.89	30.89	29.50	30.32	30.32	0.40%	9,598
Sep 23, 2026	30.78	31.80	29.25	30.20	30.20	-1.88%	136,789
Sep 22, 2026	31.70	32.97	30.61	30.78	30.78	-3.21%	74,624
Sep 21, 2026	30.01	32.43	30.01	31.80	31.80	2.09%	28,863
Sep 18, 2026	33.09	33.09	30.80	31.15	31.15	-1.39%	25,646
Sep 17, 2026	31.00	32.88	30.78	31.59	31.59	-0.06%	28,801
Sep 16, 2026	31.62	33.00	31.12	31.61	31.61	-2.74%	77,802
Sep 15, 2026	33.50	34.00	32.25	32.50	32.50	-4.07%	31,942
Sep 11, 2026	34.03	34.89	33.36	33.88	33.88	-3.26%	31,147
Sep 10, 2026	37.87	37.87	35.00	35.02	35.02	-3.63%	42,420
Sep 9, 2026	36.99	36.99	36.05	36.34	36.34	3.15%	89,670
Sep 8, 2026	37.55	37.55	34.77	35.23	35.23	-1.51%	50,469
Sep 7, 2026	35.47	35.77	34.50	35.77	35.77	4.99%	40,099
Sep 4, 2026	36.00	36.85	33.86	34.07	34.07	-4.11%	84,593
Sep 3, 2026	34.64	36.50	34.64	35.53	35.53	-0.92%	46,082
Sep 2, 2026	38.34	38.34	35.86	35.86	35.86	-4.98%	55,253
Sep 1, 2026	40.00	40.15	37.00	37.74	37.74	-1.31%	167,980
Aug 31, 2026	37.78	38.24	37.69	38.24	38.24	5.00%	128,564
Aug 28, 2026	36.40	36.42	33.37	36.42	36.42	4.99%	62,889
Aug 27, 2026	36.23	36.23	34.03	34.69	34.69	-1.73%	34,534
Aug 26, 2026	36.48	36.48	34.11	35.30	35.30	-0.48%	20,924
Aug 25, 2026	35.77	35.77	33.85	35.47	35.47	4.02%	41,163
Aug 24, 2026	36.88	36.88	33.66	34.10	34.10	-3.62%	39,461
Aug 21, 2026	37.20	37.20	35.01	35.38	35.38	-2.08%	69,938
Aug 20, 2026	37.60	38.90	36.04	36.13	36.13	-4.75%	110,142
Aug 19, 2026	39.53	39.53	36.20	37.93	37.93	5.54%	456,372
Aug 18, 2026	35.00	35.94	35.00	35.94	35.94	9.98%	123,881
Aug 17, 2026	32.58	32.68	31.10	32.68	32.68	10.00%	234,703
Aug 14, 2026	30.90	31.90	29.36	29.71	29.71	-3.85%	16,715
Aug 13, 2026	32.00	32.00	29.80	30.90	30.90	-1.21%	37,416
Aug 12, 2026	31.47	31.54	29.41	31.28	31.28	4.13%	79,834
Aug 11, 2026	27.80	30.04	27.26	30.04	30.04	5.00%	92,347