Global Star Acquisition, Inc. (GLST)
OTCMKTS
· Delayed Price · Currency is USD
8.10
+2.50 (44.64%)
Apr 2, 2025, 11:54 AM EST
Global Star Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.20 | 8.35 | 8.00 | 8.00 | 8.00 | -5.88% | 2,570 |
| Mar 31, 2025 | 7.80 | 8.50 | 7.80 | 8.50 | 8.50 | - | 2,525 |
| Mar 28, 2025 | 12.00 | 12.00 | 8.00 | 8.50 | 8.50 | 6.12% | 2,110 |
| Mar 27, 2025 | 8.50 | 9.08 | 8.01 | 8.01 | 8.01 | -9.80% | 2,286 |
| Mar 26, 2025 | 7.50 | 8.88 | 7.00 | 8.88 | 8.88 | 21.81% | 2,802 |
| Mar 25, 2025 | 4.65 | 10.50 | 4.65 | 7.29 | 7.29 | 13.91% | 2,555 |
| Mar 24, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 59.60% | 329 |
| Mar 21, 2025 | 3.51 | 6.00 | 3.51 | 4.01 | 4.01 | -39.24% | 1,021 |
| Mar 20, 2025 | 6.60 | 12.00 | 3.11 | 6.60 | 6.60 | 3.94% | 1,145 |
| Mar 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 147 |
| Mar 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 499 |
| Mar 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 407 |
| Mar 14, 2025 | 4.00 | 6.35 | 3.00 | 6.35 | 6.35 | -3.20% | 3,156 |
| Mar 13, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 12, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 11, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 10, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 7, 2025 | 6.06 | 6.56 | 6.06 | 6.56 | 6.56 | -0.61% | 2,258 |
| Mar 6, 2025 | 6.15 | 6.60 | 5.62 | 6.60 | 6.60 | 11.30% | 4,125 |
| Mar 5, 2025 | 7.06 | 9.79 | 5.80 | 5.93 | 5.93 | 14.72% | 52,468 |
| Mar 4, 2025 | 5.30 | 5.30 | 4.68 | 5.17 | 5.17 | -17.03% | 2,539 |
| Mar 3, 2025 | 6.79 | 6.79 | 6.11 | 6.23 | 6.23 | 3.54% | 2,108 |
| Feb 28, 2025 | 7.26 | 7.26 | 6.02 | 6.02 | 6.02 | -22.36% | 3,515 |
| Feb 27, 2025 | 7.25 | 8.45 | 6.56 | 7.75 | 7.75 | 29.45% | 7,976 |
| Feb 26, 2025 | 5.61 | 7.70 | 5.61 | 5.99 | 5.99 | -3.44% | 3,981 |
| Feb 25, 2025 | 5.91 | 8.60 | 5.07 | 6.20 | 6.20 | 4.91% | 36,707 |
| Feb 24, 2025 | 5.96 | 6.55 | 5.00 | 5.91 | 5.91 | -8.66% | 8,455 |
| Feb 21, 2025 | 8.00 | 8.25 | 6.04 | 6.47 | 6.47 | -19.63% | 9,159 |
| Feb 20, 2025 | 8.79 | 8.79 | 7.99 | 8.05 | 8.05 | -2.42% | 5,954 |
| Feb 19, 2025 | 11.00 | 11.00 | 8.15 | 8.25 | 8.25 | -11.00% | 7,186 |
| Feb 18, 2025 | 10.21 | 11.68 | 9.04 | 9.27 | 9.27 | -15.73% | 7,898 |
| Feb 14, 2025 | 12.00 | 12.00 | 9.84 | 11.00 | 11.00 | 10.33% | 3,072 |
| Feb 13, 2025 | 9.97 | 12.36 | 9.93 | 9.97 | 9.97 | -4.04% | 17,463 |
| Feb 12, 2025 | 10.70 | 12.42 | 9.63 | 10.39 | 10.39 | -7.23% | 21,270 |
| Feb 11, 2025 | 8.98 | 15.52 | 8.08 | 11.20 | 11.20 | 43.13% | 100,328 |
| Feb 10, 2025 | 12.05 | 20.89 | 7.83 | 7.83 | 7.83 | -24.03% | 101,671 |
| Feb 7, 2025 | 10.14 | 13.05 | 9.86 | 10.30 | 10.30 | -5.07% | 6,479 |
| Feb 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 987 |
| Feb 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.73% | 1,343 |
| Feb 4, 2025 | 8.80 | 11.00 | 8.80 | 10.93 | 10.93 | 10.74% | 6,064 |
| Feb 3, 2025 | 8.79 | 9.87 | 8.26 | 9.87 | 9.87 | 11.78% | 5,970 |
| Jan 31, 2025 | 12.42 | 12.42 | 7.54 | 8.83 | 8.83 | -39.10% | 23,934 |
| Jan 30, 2025 | 11.48 | 15.35 | 11.48 | 14.50 | 14.50 | 21.85% | 6,667 |
| Jan 29, 2025 | 11.70 | 13.00 | 11.70 | 11.90 | 11.90 | -0.92% | 4,015 |
| Jan 28, 2025 | 12.11 | 12.30 | 11.97 | 12.01 | 12.01 | 0.06% | 2,482 |
| Jan 27, 2025 | 11.65 | 12.36 | 11.60 | 12.00 | 12.00 | 3.47% | 13,017 |
| Jan 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.26% | 458 |
| Jan 23, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 353 |
| Jan 22, 2025 | 11.60 | 11.85 | 11.60 | 11.63 | 11.63 | 0.35% | 3,444 |
| Jan 21, 2025 | 11.40 | 11.59 | 11.40 | 11.59 | 11.59 | 1.58% | 3,964 |