Global Star Acquisition, Inc. (GLSTU)
OTCMKTS
· Delayed Price · Currency is USD
5.05
0.00 (0.00%)
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 | 5.55 | 5.55 | 5.05 | 5.05 | 5.05 | 67.77% | 1,295 |
| Apr 23, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -64.17% | 273 |
| Mar 28, 2025 | 8.40 | 8.40 | 5.05 | 8.40 | 8.40 | 66.34% | 314 |
| Mar 25, 2025 | 4.01 | 5.05 | 4.01 | 5.05 | 5.05 | 98.04% | 741 |
| Mar 21, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 27.50% | 310 |
| Mar 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -69.23% | 421 |
| Mar 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 14.24% | 195 |
| Mar 5, 2025 | 5.69 | 8.31 | 5.69 | 5.69 | 5.69 | -22.48% | 2,867 |
| Feb 27, 2025 | 6.10 | 7.34 | 6.10 | 7.34 | 7.34 | 25.68% | 1,189 |
| Feb 26, 2025 | 6.50 | 6.50 | 5.84 | 5.84 | 5.84 | -10.84% | 2,281 |
| Feb 25, 2025 | 5.50 | 7.95 | 5.50 | 6.55 | 6.55 | 22.43% | 5,935 |
| Feb 24, 2025 | 5.30 | 5.98 | 5.28 | 5.35 | 5.35 | -7.44% | 1,161 |
| Feb 21, 2025 | 7.06 | 7.11 | 5.39 | 5.78 | 5.78 | -21.79% | 2,786 |
| Feb 20, 2025 | 8.80 | 8.80 | 6.80 | 7.39 | 7.39 | 1.79% | 2,267 |
| Feb 19, 2025 | 11.65 | 11.65 | 7.20 | 7.26 | 7.26 | -36.04% | 4,414 |
| Feb 18, 2025 | 10.80 | 12.50 | 10.50 | 11.35 | 11.35 | 0.35% | 11,171 |
| Feb 14, 2025 | 10.55 | 13.25 | 10.55 | 11.31 | 11.31 | -1.05% | 6,559 |
| Feb 13, 2025 | 12.18 | 14.48 | 11.12 | 11.43 | 11.43 | -6.46% | 16,628 |
| Feb 12, 2025 | 10.90 | 13.88 | 10.21 | 12.22 | 12.22 | -7.42% | 24,177 |
| Feb 11, 2025 | 11.11 | 13.66 | 9.55 | 13.20 | 13.20 | 30.69% | 14,058 |
| Feb 10, 2025 | 13.80 | 17.84 | 8.55 | 10.10 | 10.10 | -26.38% | 25,670 |
| Feb 7, 2025 | 12.15 | 14.14 | 11.10 | 13.72 | 13.72 | -0.36% | 21,337 |
| Feb 5, 2025 | 11.30 | 13.91 | 11.00 | 13.77 | 13.77 | 14.27% | 5,220 |
| Feb 4, 2025 | 11.50 | 14.20 | 11.50 | 12.05 | 12.05 | 2.21% | 22,920 |
| Feb 3, 2025 | 11.50 | 11.90 | 10.09 | 11.79 | 11.79 | -5.68% | 8,880 |
| Jan 31, 2025 | 12.55 | 13.90 | 11.00 | 12.50 | 12.50 | -4.29% | 10,890 |
| Jan 30, 2025 | 12.50 | 14.40 | 11.60 | 13.06 | 13.06 | 0.46% | 9,007 |
| Jan 29, 2025 | 12.88 | 14.90 | 11.95 | 13.00 | 13.00 | 2.36% | 7,096 |
| Jan 28, 2025 | 11.55 | 14.00 | 11.55 | 12.70 | 12.70 | -0.78% | 6,053 |
| Jan 27, 2025 | 11.59 | 13.25 | 11.59 | 12.80 | 12.80 | 7.56% | 64,220 |
| Jan 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.09% | 395 |
| Jan 22, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.66% | 486 |
| Jan 21, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.90% | 102 |
| Jan 15, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.92% | 207 |
| Dec 12, 2024 | 11.79 | 12.19 | 11.79 | 11.96 | 11.96 | 5.65% | 2,608 |
| Dec 3, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 202 |
| Dec 2, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 100 |
| Nov 26, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.39% | 400 |