Global Lights Acquisition Corp (GLACF)
OTCMKTS
· Delayed Price · Currency is USD
10.83
+0.17 (1.59%)
Inactive · Last trade price
on Jun 26, 2025
Global Lights Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 10.80 | 10.83 | 10.80 | 10.83 | 10.83 | 1.59% | 3,300 |
| Jun 18, 2025 | 10.66 | 10.69 | 10.66 | 10.66 | 10.66 | - | 5,217 |
| Jun 17, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 2,094 |
| Jun 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 3,315 |
| Jun 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.84% | 105 |
| May 27, 2025 | 10.79 | 10.79 | 10.75 | 10.75 | 10.75 | -0.37% | 2,500 |
| May 22, 2025 | 10.82 | 10.82 | 10.79 | 10.79 | 10.79 | -0.74% | 290 |
| May 21, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.74% | 122 |
| May 20, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | 100 |
| May 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.05% | 3,075 |
| May 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.79% | 266 |
| Apr 28, 2025 | 10.80 | 10.80 | 10.71 | 10.71 | 10.71 | -0.83% | 2,578 |
| Apr 25, 2025 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | -0.09% | 212,851 |
| Apr 22, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 5,065 |
| Apr 21, 2025 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | - | 3,000 |
| Apr 17, 2025 | 10.81 | 10.81 | 10.80 | 10.81 | 10.81 | - | 12,830 |
| Apr 16, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 183 |
| Apr 15, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | 1,000 |
| Apr 11, 2025 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 0.19% | 106,000 |
| Apr 8, 2025 | 10.83 | 10.83 | 10.78 | 10.78 | 10.78 | -0.74% | 10,005 |
| Apr 7, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.37% | 18,453 |
| Apr 4, 2025 | 10.85 | 10.86 | 10.78 | 10.82 | 10.82 | -0.14% | 68,598 |
| Apr 2, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.05% | 48,004 |
| Mar 31, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% | 3,137 |
| Mar 28, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% | 849 |
| Mar 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.09% | 958 |
| Mar 17, 2025 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 0.19% | 1,350 |
| Mar 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,004 |
| Mar 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 624 |
| Mar 7, 2025 | 10.80 | 10.81 | 10.80 | 10.80 | 10.80 | - | 5,909 |
| Mar 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 697 |
| Mar 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,542 |
| Mar 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% | 4,496 |
| Feb 26, 2025 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | -0.09% | 3,340 |
| Feb 25, 2025 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 0.09% | 443 |
| Feb 21, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% | 612 |
| Feb 20, 2025 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 0.28% | 1,548 |
| Feb 19, 2025 | 10.63 | 10.77 | 10.63 | 10.77 | 10.77 | 0.37% | 8,203 |
| Feb 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.51% | 579 |
| Feb 14, 2025 | 10.72 | 10.79 | 10.72 | 10.79 | 10.79 | 0.14% | 652 |
| Feb 13, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 789 |
| Feb 12, 2025 | 10.75 | 10.81 | 10.75 | 10.77 | 10.77 | -0.09% | 1,004 |
| Feb 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% | 1,357 |
| Feb 10, 2025 | 10.72 | 10.81 | 10.72 | 10.80 | 10.80 | -0.09% | 1,425 |
| Feb 7, 2025 | 10.72 | 10.81 | 10.72 | 10.81 | 10.81 | 0.09% | 811 |
| Feb 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% | 182 |
| Feb 5, 2025 | 10.76 | 10.78 | 10.74 | 10.74 | 10.74 | -0.19% | 2,368 |
| Feb 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 335 |
| Jan 31, 2025 | 10.78 | 10.80 | 10.75 | 10.75 | 10.75 | -0.28% | 3,760 |
| Jan 30, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% | 1,417 |