Global Lights Acquisition Corp (GLAC)
NASDAQ: GLAC · Real-Time Price · USD
10.80
0.00 (0.00%)
At close: Mar 14, 2025, 4:00 PM
11.19
+0.39 (3.57%)
Pre-market: Mar 17, 2025, 6:54 AM EDT
Global Lights Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,004 |
| Mar 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 44 |
| Mar 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Mar 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 624 |
| Mar 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 4 |
| Mar 7, 2025 | 10.80 | 10.81 | 10.80 | 10.80 | 10.80 | - | 5,909 |
| Mar 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 697 |
| Mar 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Mar 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,542 |
| Mar 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% | 4,496 |
| Feb 28, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 2 |
| Feb 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Feb 26, 2025 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | -0.09% | 3,340 |
| Feb 25, 2025 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 0.09% | 443 |
| Feb 24, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 53 |
| Feb 21, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% | 612 |
| Feb 20, 2025 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 0.28% | 1,548 |
| Feb 19, 2025 | 10.63 | 10.77 | 10.63 | 10.77 | 10.77 | 0.37% | 8,203 |
| Feb 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.51% | 579 |
| Feb 14, 2025 | 10.72 | 10.79 | 10.72 | 10.79 | 10.79 | 0.14% | 652 |
| Feb 13, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 789 |
| Feb 12, 2025 | 10.75 | 10.81 | 10.75 | 10.77 | 10.77 | -0.09% | 1,004 |
| Feb 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% | 1,357 |
| Feb 10, 2025 | 10.72 | 10.81 | 10.72 | 10.80 | 10.80 | -0.09% | 1,425 |
| Feb 7, 2025 | 10.72 | 10.81 | 10.72 | 10.81 | 10.81 | 0.09% | 811 |
| Feb 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% | 182 |
| Feb 5, 2025 | 10.76 | 10.78 | 10.74 | 10.74 | 10.74 | -0.19% | 2,368 |
| Feb 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 52 |
| Feb 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 335 |
| Jan 31, 2025 | 10.78 | 10.80 | 10.75 | 10.75 | 10.75 | -0.28% | 3,760 |
| Jan 30, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% | 1,417 |
| Jan 29, 2025 | 10.72 | 10.76 | 10.72 | 10.75 | 10.75 | -0.09% | 1,409 |
| Jan 28, 2025 | 10.72 | 10.76 | 10.72 | 10.76 | 10.76 | 0.09% | 1,123 |
| Jan 27, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 0.09% | 9,602 |
| Jan 24, 2025 | 10.71 | 10.74 | 10.71 | 10.74 | 10.74 | 0.19% | 707 |
| Jan 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% | 1,135 |
| Jan 22, 2025 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | - | 1,901 |
| Jan 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 280 |
| Jan 17, 2025 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.09% | 2,223 |
| Jan 16, 2025 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 0.28% | 1,992 |
| Jan 15, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.19% | 251,051 |
| Jan 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | 105 |
| Jan 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 2 |
| Jan 10, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 1 |
| Jan 8, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 651 |
| Jan 7, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 1,104 |
| Jan 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 4 |
| Jan 3, 2025 | 10.67 | 10.68 | 10.66 | 10.66 | 10.66 | 0.19% | 145,687 |
| Jan 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% | 102 |
| Dec 31, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 407 |