GlobalTech Corporation (GLTK)
OTCMKTS
· Delayed Price · Currency is USD
1.990
+0.330 (19.88%)
At close: Dec 20, 2024
GlobalTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.68 | 1.99 | 1.60 | 1.99 | 1.99 | 19.88% | 500 |
| Dec 19, 2024 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | 250 |
| Dec 18, 2024 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 3.51% | 200 |
| Dec 17, 2024 | 1.43 | 1.62 | 1.42 | 1.62 | 1.62 | 12.71% | 900 |
| Dec 16, 2024 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 10.77% | 293 |
| Dec 12, 2024 | 0.94 | 1.30 | 0.94 | 1.30 | 1.30 | 73.33% | 501 |
| Dec 11, 2024 | 1.20 | 1.35 | 0.75 | 0.75 | 0.75 | -25.00% | 1,150 |
| Dec 10, 2024 | 1.70 | 1.70 | 1.00 | 1.00 | 1.00 | -42.86% | 6,800 |
| Dec 9, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | 200 |
| Dec 6, 2024 | 1.50 | 1.65 | 1.35 | 1.65 | 1.65 | -17.50% | 500 |
| Nov 18, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.11% | 100 |
| Nov 13, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | 100 |
| Nov 11, 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 13.00% | 101 |
| Nov 8, 2024 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | -27.27% | 200 |
| Nov 6, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85% | 101 |
| Nov 5, 2024 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | -6.57% | 200 |
| Nov 1, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 102 |
| Oct 24, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 100 |
| Oct 23, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.05% | 101 |
| Oct 22, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.69% | 200 |
| Oct 18, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 104 |
| Oct 17, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 100 |
| Oct 16, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.48% | 100 |
| Oct 9, 2024 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | 2.92% | 487 |
| Sep 30, 2024 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -0.36% | 300 |
| Sep 23, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 10.00% | 100 |
| Jul 8, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 13.64% | 600 |
| Jul 5, 2024 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 2,050 |
| Jul 3, 2024 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | - | 200 |
| Jun 21, 2024 | 2.10 | 2.10 | 1.90 | 2.10 | 2.10 | 39.07% | 469 |
| Jun 20, 2024 | 1.51 | 2.10 | 1.51 | 1.51 | 1.51 | 49.50% | 300 |
| Jun 18, 2024 | 1.00 | 2.00 | 1.00 | 1.01 | 1.01 | 1.00% | 1,200 |
| Jun 14, 2024 | 1.00 | 2.10 | 0.03 | 1.00 | 1.00 | -50.00% | 1,600 |
| Jun 13, 2024 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 700 |
| Jun 10, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.11% | 200 |
| Jun 6, 2024 | 1.00 | 2.19 | 0.80 | 2.19 | 2.19 | -0.45% | 600 |
| Jun 3, 2024 | 1.90 | 2.20 | 0.51 | 2.20 | 2.20 | 3.53% | 1,700 |
| May 31, 2024 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | -3.41% | 600 |
| May 24, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 300 |
| May 22, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.53% | 100 |
| May 20, 2024 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.41% | 400 |
| May 16, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 150 |
| May 15, 2024 | 2.10 | 2.10 | 2.07 | 2.10 | 2.10 | - | 2,200 |
| May 14, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 16.67% | 100 |
| May 13, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 600 |
| May 10, 2024 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 5,600 |
| May 9, 2024 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | 33.33% | 5,100 |
| May 8, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 16.28% | 1,100 |
| May 6, 2024 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 29.00% | 1,100 |
| May 3, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,305 |
| May 1, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,495 |
| Apr 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 100.00% | 200 |
| Apr 26, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,500 |