GlobalTech Corporation (GLTK)
OTCMKTS · Delayed Price · Currency is USD
4.900
-0.050 (-1.01%)
Oct 28, 2026, 10:25 AM EDT
GlobalTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 100 |
| Oct 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.20% | 203 |
| Oct 26, 2026 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | 0.61% | 1,000 |
| Oct 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.80% | 100 |
| Oct 22, 2026 | 4.78 | 5.00 | 4.51 | 5.00 | 5.00 | 3.56% | 600 |
| Oct 21, 2026 | 4.75 | 4.83 | 4.60 | 4.83 | 4.83 | 0.17% | 400 |
| Oct 20, 2026 | 4.75 | 5.01 | 4.75 | 4.82 | 4.82 | -2.63% | 4,300 |
| Oct 19, 2026 | 4.70 | 4.95 | 4.70 | 4.95 | 4.95 | 4.21% | 3,200 |
| Oct 16, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.94% | 300 |
| Oct 15, 2026 | 4.75 | 5.05 | 4.75 | 5.05 | 5.05 | 2.02% | 2,600 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 2,505 |
| Oct 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | 100 |
| Oct 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 2,000 |
| Oct 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 3,000 |
| Oct 8, 2026 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 2.02% | 3,600 |
| Oct 7, 2026 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | - | 5,400 |
| Oct 6, 2026 | 4.69 | 4.95 | 4.69 | 4.95 | 4.95 | 4.87% | 3,750 |
| Oct 5, 2026 | 4.98 | 4.98 | 4.72 | 4.72 | 4.72 | -1.46% | 3,401 |
| Oct 2, 2026 | 4.90 | 4.90 | 4.65 | 4.79 | 4.79 | -3.82% | 1,500 |
| Oct 1, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | 3,221 |
| 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 |