GlobalTech Corporation (GLTK)
OTCMKTS · Delayed Price · Currency is USD
1.830
+0.040 (2.23%)
At close: Sep 26, 2025
GlobalTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 2.23% | 2,100 |
| Sep 25, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 0.56% | 2,300 |
| Sep 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 2,500 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,000 |
| Sep 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,000 |
| Sep 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,000 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -4.28% | 2,100 |
| Sep 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2,000 |
| Sep 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 2,500 |
| Sep 12, 2025 | 2.10 | 2.10 | 1.60 | 1.89 | 1.89 | -10.00% | 6,700 |
| Sep 11, 2025 | 2.11 | 2.11 | 2.05 | 2.10 | 2.10 | -0.47% | 2,024 |
| Sep 10, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.48% | 1,960 |
| Sep 9, 2025 | 2.15 | 2.15 | 2.05 | 2.10 | 2.10 | -4.55% | 1,500 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 36.65% | 2,012 |
| Sep 5, 2025 | 2.10 | 2.10 | 1.61 | 1.61 | 1.61 | -27.67% | 2,000 |
| Sep 4, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 2.11% | 1,206 |
| Sep 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | 600 |
| Aug 25, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.86% | 500 |
| Aug 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 150 |
| Aug 20, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -7.96% | 300 |
| Aug 18, 2025 | 2.15 | 2.43 | 2.15 | 2.34 | 2.34 | 6.67% | 1,200 |
| Aug 15, 2025 | 2.36 | 2.36 | 2.19 | 2.19 | 2.19 | -0.45% | 450 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 200 |
| Aug 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.78% | 500 |
| Aug 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 8.32% | 200 |
| Aug 8, 2025 | 2.15 | 2.15 | 2.10 | 2.14 | 2.14 | -2.73% | 1,800 |
| Aug 7, 2025 | 2.40 | 2.40 | 2.18 | 2.20 | 2.20 | -4.35% | 2,311 |
| Aug 6, 2025 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -20.69% | 600 |
| Aug 5, 2025 | 3.25 | 3.40 | 2.90 | 2.90 | 2.90 | -10.77% | 649 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | 6.21% | 500 |
| Aug 1, 2025 | 2.85 | 3.06 | 2.85 | 3.06 | 3.06 | 11.27% | 511 |
| Jul 31, 2025 | 2.26 | 2.75 | 2.16 | 2.75 | 2.75 | 28.50% | 400 |
| Jul 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.54% | 100 |
| Jul 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 350 |
| Jul 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 24.37% | 100 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -11.11% | 100 |
| Jun 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -9.55% | 100 |
| Jun 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 500 |
| May 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 13.71% | 253 |
| May 19, 2025 | 1.52 | 1.75 | 1.52 | 1.75 | 1.75 | -12.06% | 250 |
| May 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 200 |
| May 6, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -4.52% | 1,200 |
| Apr 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 7.57% | 100 |