Global Star Acquisition, Inc. (GLSTR)
OTCMKTS · Delayed Price · Currency is USD
0.2152
+0.1352 (169.00%)
Nov 25, 2025, 4:00 PM EST
Global Star Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.20 | 0.30 | 0.20 | 0.25 | 0.25 | 177.78% | 280,898 |
| May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 100 |
| May 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 162.30% | 2,000 |
| May 1, 2025 | 0.23 | 0.23 | 0.03 | 0.03 | 0.03 | 205.00% | 1,100 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -90.00% | 5,000 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Apr 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 127,100 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 85,525 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -28.57% | 99,835 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.77% | 136,600 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.81% | 4,543 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.37% | 1,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -39.65% | 1,600 |
| Apr 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 23.81% | 37,612 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -19.23% | 20,000 |
| Mar 28, 2025 | 0.07 | 0.26 | 0.07 | 0.26 | 0.26 | 50.72% | 9,417 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -31.00% | 1,901 |
| Mar 24, 2025 | 0.16 | 0.40 | 0.16 | 0.25 | 0.25 | -13.79% | 22,500 |
| Mar 21, 2025 | 0.25 | 0.40 | 0.16 | 0.29 | 0.29 | 16.00% | 269,467 |
| Mar 20, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 187.69% | 153,423 |
| Mar 19, 2025 | 0.23 | 0.25 | 0.09 | 0.09 | 0.09 | -61.46% | 82,500 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.04% | 13,041 |
| Mar 17, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -5.58% | 4,000 |