Global Star Acquisition, Inc. (GLST)
OTCMKTS · Delayed Price · Currency is USD
2.950
-4.250 (-59.03%)
Inactive · Last trade price on May 13, 2025

Global Star Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20257.5010.502.952.952.95-59.03%20,394
May 12, 20257.207.207.207.207.20-2,605
May 9, 20257.157.207.157.207.202.86%2,103
May 8, 20257.207.257.007.007.00-1.41%2,500
May 7, 20257.307.307.107.107.10-1.39%2,200
May 6, 20257.207.287.007.207.201.41%2,100
May 5, 20257.207.407.107.107.10-3.40%2,172
May 2, 20257.307.357.207.357.355.00%2,400
May 1, 20257.307.507.007.007.00133.33%2,807
Apr 30, 20253.003.003.003.003.00-62.50%715
Apr 16, 20258.008.008.008.008.00-15.79%101
Apr 15, 20258.009.508.009.509.5018.01%2,500
Apr 14, 20257.808.207.808.058.050.63%3,959
Apr 11, 20258.008.257.968.008.00-2.44%3,602
Apr 10, 20256.008.406.008.208.200.99%7,922
Apr 9, 20258.208.207.908.128.120.25%3,368
Apr 8, 20258.058.108.058.108.10-3,009
Apr 7, 20258.0510.008.008.108.100.25%3,079
Apr 4, 20258.058.085.008.088.08-2.42%2,519
Apr 3, 20258.058.338.008.288.282.22%5,586
Apr 2, 20257.708.107.508.108.101.25%2,472
Apr 1, 20258.208.358.008.008.00-5.88%2,570
Mar 31, 20257.808.507.808.508.50-2,525
Mar 28, 202512.0012.008.008.508.506.12%2,110
Mar 27, 20258.509.088.018.018.01-9.80%2,286
Mar 26, 20257.508.887.008.888.8821.81%2,802
Mar 25, 20254.6510.504.657.297.2913.91%2,555
Mar 24, 20256.506.506.406.406.4059.60%329
Mar 21, 20253.516.003.514.014.01-39.24%1,021
Mar 20, 20256.6012.003.116.606.603.94%1,145
Mar 17, 20256.356.356.356.356.35-407
Mar 14, 20254.006.353.006.356.35-3.20%3,156
Mar 7, 20256.066.566.066.566.56-0.61%2,258
Mar 6, 20256.156.605.626.606.6011.30%4,125
Mar 5, 20257.069.795.805.935.9314.72%52,468
Mar 4, 20255.305.304.685.175.17-17.03%2,539
Mar 3, 20256.796.796.116.236.233.54%2,108
Feb 28, 20257.267.266.026.026.02-22.36%3,515
Feb 27, 20257.258.456.567.757.7529.45%7,976
Feb 26, 20255.617.705.615.995.99-3.44%3,981
Feb 25, 20255.918.605.076.206.204.91%36,707
Feb 24, 20255.966.555.005.915.91-8.66%8,455
Feb 21, 20258.008.256.046.476.47-19.63%9,159
Feb 20, 20258.798.797.998.058.05-2.42%5,954
Feb 19, 202511.0011.008.158.258.25-11.00%7,186
Feb 18, 202510.2111.689.049.279.27-15.73%7,898
Feb 14, 202512.0012.009.8411.0011.0010.33%3,072
Feb 13, 20259.9712.369.939.979.97-4.04%17,463
Feb 12, 202510.7012.429.6310.3910.39-7.23%21,270
Feb 11, 20258.9815.528.0811.2011.2043.13%100,328