GlobalSpace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	31.59	31.59	28.59	28.61	28.61	-4.92%	74,760
Aug 7, 2026	28.40	30.10	28.40	30.09	30.09	4.95%	114,016
Aug 6, 2026	28.67	28.67	28.67	28.67	28.67	4.98%	100,003
Aug 5, 2026	27.00	27.31	26.90	27.31	27.31	5.00%	76,884
Aug 4, 2026	26.01	26.01	26.01	26.01	26.01	4.96%	144,703
Aug 3, 2026	24.75	25.25	23.50	24.78	24.78	2.86%	50,616
Jul 31, 2026	24.93	24.93	23.50	24.09	24.09	-0.21%	8,900
Jul 30, 2026	24.89	24.90	23.65	24.14	24.14	-3.01%	36,051
Jul 29, 2026	24.81	25.00	23.51	24.89	24.89	1.30%	11,723
Jul 28, 2026	25.23	25.23	23.75	24.57	24.57	1.74%	13,972
Jul 27, 2026	24.70	25.50	23.52	24.15	24.15	-1.27%	23,758
Jul 24, 2026	23.85	24.95	23.07	24.46	24.46	2.09%	18,250
Jul 23, 2026	24.20	25.07	23.10	23.96	23.96	-0.79%	6,040