GlobalTech Corporation (GLTK)
OTCMKTS · Delayed Price · Currency is USD
4.980
+0.180 (3.75%)
At close: Oct 1, 2026
GlobalTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -3.23% | 200 |
| Sep 29, 2026 | 4.55 | 4.98 | 4.55 | 4.96 | 4.96 | 9.98% | 9,330 |
| Sep 28, 2026 | 4.90 | 5.10 | 4.51 | 4.51 | 4.51 | -12.43% | 14,520 |
| Sep 25, 2026 | 4.95 | 5.15 | 4.95 | 5.15 | 5.15 | 7.29% | 3,035 |
| Sep 24, 2026 | 4.85 | 4.87 | 4.55 | 4.80 | 4.80 | -3.61% | 15,810 |
| Sep 23, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 1.63% | 2,600 |
| Sep 22, 2026 | 4.90 | 5.01 | 4.90 | 4.90 | 4.90 | 2.08% | 17,475 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.69 | 4.80 | 4.80 | -2.04% | 3,408 |
| Sep 17, 2026 | 4.87 | 4.95 | 4.87 | 4.90 | 4.90 | 4.26% | 15,837 |
| Sep 16, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.63% | 4,400 |
| Sep 15, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 0.64% | 1,600 |
| Sep 14, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | - | 4,501 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,000 |
| Sep 9, 2026 | 4.62 | 4.75 | 4.62 | 4.70 | 4.70 | -1.05% | 4,150 |
| Sep 8, 2026 | 4.75 | 5.02 | 4.75 | 4.75 | 4.75 | 5.56% | 6,132 |
| Sep 3, 2026 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | - | 2,200 |
| Sep 2, 2026 | 4.58 | 4.65 | 4.50 | 4.50 | 4.50 | - | 5,200 |
| Sep 1, 2026 | 4.20 | 4.66 | 4.20 | 4.50 | 4.50 | 2.93% | 3,292 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.35 | 4.37 | 4.37 | -4.75% | 6,249 |
| Aug 28, 2026 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 5.52% | 523 |
| Aug 27, 2026 | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | 7.41% | 2,015 |
| Aug 26, 2026 | 4.50 | 4.50 | 4.05 | 4.05 | 4.05 | -6.90% | 1,777 |
| Aug 25, 2026 | 3.90 | 4.50 | 3.90 | 4.35 | 4.35 | 13.21% | 1,818 |
| Aug 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.46% | 99 |
| Aug 20, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -8.08% | 99 |
| Aug 18, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | -4.23% | 99 |
| Aug 14, 2026 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -5.33% | 99 |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 33 |
| Aug 10, 2026 | 5.10 | 5.10 | 4.50 | 4.50 | 4.50 | -11.76% | 666 |
| Aug 5, 2026 | 5.76 | 5.76 | 5.10 | 5.10 | 5.10 | -11.46% | 233 |
| Aug 3, 2026 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 4.92% | 86 |
| Jul 31, 2026 | 5.46 | 5.49 | 5.46 | 5.49 | 5.49 | 4.57% | 66 |
| Jul 30, 2026 | 5.85 | 5.85 | 5.25 | 5.25 | 5.25 | -12.50% | 466 |
| Jul 29, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | 199 |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.08% | 33 |
| Jul 27, 2026 | 5.55 | 5.88 | 5.52 | 5.88 | 5.88 | 15.25% | 166 |
| Jul 24, 2026 | 5.37 | 5.40 | 5.10 | 5.10 | 5.10 | -3.79% | 99 |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.05% | 33 |
| Jul 22, 2026 | 5.22 | 5.90 | 4.89 | 5.10 | 5.09 | -0.10% | 887 |
| Jul 21, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | - | 66 |
| Jul 20, 2026 | 5.70 | 5.70 | 5.10 | 5.10 | 5.10 | -10.53% | 366 |
| Jul 17, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | - | 533 |
| Jul 16, 2026 | 6.09 | 6.09 | 5.70 | 5.70 | 5.70 | -2.56% | 433 |
| Jul 15, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 733 |
| Jul 14, 2026 | 5.37 | 6.00 | 5.34 | 6.00 | 6.00 | 14.29% | 666 |
| Jul 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 666 |
| Jul 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 399 |
| Jul 7, 2026 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -9.76% | 499 |
| Jul 6, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 333 |
| Jul 1, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 8.11% | 1,349 |