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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 7.50 | 10.50 | 2.95 | 2.95 | 2.95 | -59.03% | 20,394 |
| May 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2,605 |
| May 9, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 2.86% | 2,103 |
| May 8, 2025 | 7.20 | 7.25 | 7.00 | 7.00 | 7.00 | -1.41% | 2,500 |
| May 7, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 2,200 |
| May 6, 2025 | 7.20 | 7.28 | 7.00 | 7.20 | 7.20 | 1.41% | 2,100 |
| May 5, 2025 | 7.20 | 7.40 | 7.10 | 7.10 | 7.10 | -3.40% | 2,172 |
| May 2, 2025 | 7.30 | 7.35 | 7.20 | 7.35 | 7.35 | 5.00% | 2,400 |
| May 1, 2025 | 7.30 | 7.50 | 7.00 | 7.00 | 7.00 | 133.33% | 2,807 |
| Apr 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -62.50% | 715 |
| Apr 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -15.79% | 101 |
| Apr 15, 2025 | 8.00 | 9.50 | 8.00 | 9.50 | 9.50 | 18.01% | 2,500 |
| Apr 14, 2025 | 7.80 | 8.20 | 7.80 | 8.05 | 8.05 | 0.63% | 3,959 |
| Apr 11, 2025 | 8.00 | 8.25 | 7.96 | 8.00 | 8.00 | -2.44% | 3,602 |
| Apr 10, 2025 | 6.00 | 8.40 | 6.00 | 8.20 | 8.20 | 0.99% | 7,922 |
| Apr 9, 2025 | 8.20 | 8.20 | 7.90 | 8.12 | 8.12 | 0.25% | 3,368 |
| Apr 8, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | 3,009 |
| Apr 7, 2025 | 8.05 | 10.00 | 8.00 | 8.10 | 8.10 | 0.25% | 3,079 |
| Apr 4, 2025 | 8.05 | 8.08 | 5.00 | 8.08 | 8.08 | -2.42% | 2,519 |
| Apr 3, 2025 | 8.05 | 8.33 | 8.00 | 8.28 | 8.28 | 2.22% | 5,586 |
| Apr 2, 2025 | 7.70 | 8.10 | 7.50 | 8.10 | 8.10 | 1.25% | 2,472 |
| 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 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 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 |