Global Lights Acquisition Corp (GLAC)
NASDAQ: GLAC · Real-Time Price · USD
10.59
-0.02 (-0.19%)
Nov 20, 2024, 4:00 PM EST - Market closed
Global Lights Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | -0.19% | 2,637 |
| Nov 19, 2024 | 10.58 | 10.61 | 10.56 | 10.61 | 10.61 | -0.09% | 5,589 |
| Nov 18, 2024 | 10.56 | 10.62 | 10.56 | 10.62 | 10.62 | 0.32% | 1,757 |
| Nov 15, 2024 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | -0.13% | 1,400 |
| Nov 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 16 |
| Nov 13, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 14 |
| Nov 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 590 |
| Nov 11, 2024 | 10.58 | 10.60 | 10.57 | 10.60 | 10.60 | 0.19% | 165,625 |
| Nov 8, 2024 | 10.58 | 10.59 | 10.58 | 10.58 | 10.58 | 0.05% | 16,939 |
| Nov 7, 2024 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.05% | 1,145,922 |
| Nov 6, 2024 | 10.57 | 10.58 | 10.56 | 10.57 | 10.57 | 0.05% | 614,378 |
| Nov 5, 2024 | 10.56 | 10.58 | 10.56 | 10.57 | 10.57 | -0.05% | 265,602 |
| Nov 4, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 459 |
| Nov 1, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 21,802 |
| Oct 31, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 242 |
| Oct 30, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 7 |
| Oct 29, 2024 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | - | 643,763 |
| Oct 28, 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | - | 67,835 |
| Oct 25, 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.19% | 105,920 |
| Oct 24, 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 0.19% | 37,817 |
| Oct 23, 2024 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 0.19% | 3,593 |
| Oct 22, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Oct 21, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 5 |
| Oct 18, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | 1,110 |
| Oct 17, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 8,933 |
| Oct 16, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | 136 |
| Oct 15, 2024 | 10.51 | 10.54 | 10.50 | 10.51 | 10.51 | - | 6,996 |
| Oct 14, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 659 |
| Oct 11, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 4,559 |
| Oct 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 14,304 |
| Oct 9, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 111 |
| Oct 8, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 101,504 |
| Oct 7, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 90 |
| Oct 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 29 |
| Oct 3, 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.29% | 2,648 |
| Oct 2, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Oct 1, 2024 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | - | 201,930 |
| Sep 30, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 22 |
| Sep 27, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.26% | 518 |
| Sep 26, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.03% | 2,864 |
| Sep 25, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.09% | 2,309 |
| Sep 24, 2024 | 10.44 | 10.45 | 10.43 | 10.45 | 10.45 | 0.18% | 4,094 |
| Sep 23, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 1,353 |
| Sep 20, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 60 |
| Sep 19, 2024 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.48% | 2,271 |
| Sep 18, 2024 | 10.44 | 10.48 | 10.44 | 10.48 | 10.48 | 0.48% | 6,605 |
| Sep 17, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 599 |
| Sep 16, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 5 |
| Sep 13, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 32 |
| Sep 12, 2024 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 0.10% | 9,044 |
| Sep 11, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 6 |
| Sep 10, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 6 |
| Sep 9, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 1,636 |
| Sep 6, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 78 |
| Sep 5, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | - | 1,934 |
| Sep 4, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 5 |
| Sep 3, 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | 0.19% | 52,299 |
| Aug 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 6 |
| Aug 29, 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | -0.19% | 50,751 |
| Aug 28, 2024 | 10.42 | 10.42 | 10.41 | 10.42 | 10.42 | 0.19% | 140,566 |
| Aug 27, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,296 |
| Aug 26, 2024 | 10.40 | 10.43 | 10.40 | 10.40 | 10.40 | -0.19% | 887 |
| Aug 23, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 0.10% | 108,537 |
| Aug 22, 2024 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | -0.24% | 2,516 |
| Aug 21, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 12,451 |
| Aug 20, 2024 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 0.34% | 738 |
| Aug 19, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 67 |
| Aug 16, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.34% | 1,134 |
| Aug 15, 2024 | 10.40 | 10.44 | 10.39 | 10.44 | 10.44 | 0.43% | 129,691 |
| Aug 14, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 1,571 |
| Aug 13, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% | 578 |
| Aug 12, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 0.19% | 8,413 |
| Aug 9, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 3 |
| Aug 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 860 |
| Aug 7, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 325,004 |
| Aug 6, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 89 |
| Aug 5, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 30 |
| Aug 2, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 757 |
| Aug 1, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 17 |
| Jul 31, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% | 11,539 |
| Jul 30, 2024 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | -0.10% | 25,617 |
| Jul 29, 2024 | 10.34 | 10.36 | 10.34 | 10.35 | 10.35 | 0.19% | 35,535 |
| Jul 26, 2024 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | - | 17,123 |
| Jul 25, 2024 | 10.33 | 10.33 | 10.32 | 10.33 | 10.33 | -0.19% | 15,603 |
| Jul 24, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 19 |
| Jul 23, 2024 | 10.36 | 10.36 | 10.32 | 10.35 | 10.35 | 0.29% | 4,965 |
| Jul 22, 2024 | 10.34 | 10.35 | 10.32 | 10.32 | 10.32 | -0.10% | 8,381 |
| Jul 19, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 2 |
| Jul 18, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 2,041 |
| Jul 17, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% | 6,958 |
| Jul 16, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 2,868 |
| Jul 15, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 101 |
| Jul 12, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.02% | 1,458 |
| Jul 11, 2024 | 10.31 | 10.32 | 10.30 | 10.32 | 10.32 | 0.08% | 3,830 |
| Jul 10, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 756 |
| Jul 9, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 235 |
| Jul 8, 2024 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 0.05% | 445,936 |
| Jul 5, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 100 |
| Jul 3, 2024 | 10.30 | 10.31 | 10.29 | 10.31 | 10.31 | - | 410 |
| Jul 2, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.15% | 217 |