Global Lights Acquisition Corp (GLAC)
NASDAQ: GLAC · Real-Time Price · USD
10.57
+0.02 (0.19%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Global Lights Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202410.5710.5710.5710.5710.57-480
Oct 30, 202410.5710.5710.5710.5710.57--
Oct 29, 202410.5710.5810.5710.5710.57-643,800
Oct 28, 202410.5710.5710.5610.5710.57-67,835
Oct 25, 202410.5510.5710.5510.5710.570.19%123,983
Oct 24, 202410.5410.5510.5410.5510.550.19%37,817
Oct 23, 202410.5310.5410.5310.5310.530.19%3,600
Oct 22, 202410.5110.5110.5110.5110.51--
Oct 21, 202410.5110.5110.5110.5110.51--
Oct 18, 202410.5110.5110.5110.5110.51-0.10%1,110
Oct 17, 202410.5210.5210.5210.5210.52-8,933
Oct 16, 202410.5210.5210.5210.5210.520.10%136
Oct 15, 202410.5110.5410.5010.5110.51-7,000
Oct 14, 202410.5110.5110.5110.5110.51-700
Oct 11, 202410.5110.5110.5110.5110.510.10%7,212
Oct 10, 202410.5010.5010.5010.5010.50-0.47%14,304
Oct 9, 202410.5510.5510.5510.5510.550.48%111
Oct 8, 202410.5010.5010.5010.5010.50-111,503
Oct 7, 202410.5010.5010.5010.5010.50--
Oct 4, 202410.5010.5010.5010.5010.50--
Oct 3, 202410.4910.5010.4910.5010.500.29%2,648
Oct 2, 202410.4710.4710.4710.4710.47--
Oct 1, 202410.4710.4710.4610.4710.47-201,930
Sep 30, 202410.4710.4710.4710.4710.47--
Sep 27, 202410.4710.4710.4710.4710.470.29%518
Sep 26, 202410.4310.4410.4310.4410.44-2,900
Sep 25, 202410.4410.4410.4410.4410.44-0.10%2,309
Sep 24, 202410.4410.4510.4310.4510.450.19%4,915
Sep 23, 202410.4310.4310.4310.4310.43-2,701
Sep 20, 202410.4310.4310.4310.4310.43--
Sep 19, 202410.4410.4410.4310.4310.43-0.48%2,300
Sep 18, 202410.4410.4810.4410.4810.480.48%6,605
Sep 17, 202410.4310.4310.4310.4310.43-600
Sep 16, 202410.4310.4310.4310.4310.43--
Sep 13, 202410.4310.4310.4310.4310.43--
Sep 12, 202410.4310.4410.4310.4310.430.10%9,044
Sep 11, 202410.4210.4210.4210.4210.42--
Sep 10, 202410.4210.4210.4210.4210.42--
Sep 9, 202410.4210.4210.4210.4210.42-1,636
Sep 6, 202410.4210.4210.4210.4210.42--
Sep 5, 202410.4110.4210.4110.4210.42-1,934
Sep 4, 202410.4210.4210.4210.4210.42--
Sep 3, 202410.4210.4310.4210.4210.420.19%52,300
Aug 30, 202410.4010.4010.4010.4010.40--
Aug 29, 202410.4010.4110.4010.4010.40-0.19%50,800
Aug 28, 202410.4210.4210.4110.4210.420.19%140,600
Aug 27, 202410.4010.4010.4010.4010.40-1,300
Aug 26, 202410.4010.4310.4010.4010.40-0.19%900
Aug 23, 202410.4110.4210.4110.4210.420.10%108,537
Aug 22, 202410.4010.4110.4010.4110.41-0.29%2,516
Aug 21, 202410.4410.4410.4410.4410.44-12,500
Aug 20, 202410.4010.4410.4010.4410.440.38%738
Aug 19, 202410.4010.4010.4010.4010.40-100
Aug 16, 202410.4010.4010.4010.4010.40-0.38%1,134
Aug 15, 202410.4010.4410.3910.4410.440.48%129,700
Aug 14, 202410.3910.3910.3910.3910.390.10%1,600
Aug 13, 202410.3810.3810.3810.3810.38-0.38%600
Aug 12, 202410.4110.4210.4110.4210.420.19%8,413
Aug 9, 202410.4010.4010.4010.4010.40--
Aug 8, 202410.4010.4010.4010.4010.400.48%900
Aug 7, 202410.3510.3610.3510.3510.35-325,004
Aug 6, 202410.3510.3510.3510.3510.35--
Aug 5, 202410.3510.3510.3510.3510.35--
Aug 2, 202410.3510.3510.3510.3510.35-800
Aug 1, 202410.3510.3510.3510.3510.35--
Jul 31, 202410.3510.3510.3510.3510.350.10%11,539
Jul 30, 202410.3510.3510.3410.3410.34-0.10%25,617
Jul 29, 202410.3410.3610.3410.3510.350.19%35,535
Jul 26, 202410.3210.3310.3210.3310.33-17,123
Jul 25, 202410.3310.3310.3210.3310.33-0.19%15,603
Jul 24, 202410.3510.3510.3510.3510.35--
Jul 23, 202410.3610.3610.3210.3510.350.29%5,000
Jul 22, 202410.3410.3510.3210.3210.32-0.10%8,381
Jul 18, 202410.3210.3310.3210.3310.33-2,041
Jul 17, 202410.3310.3310.3310.3310.330.10%6,958
Jul 16, 202410.3210.3210.3210.3210.32-2,868
Jul 15, 202410.3210.3210.3210.3210.32-101
Jul 12, 202410.3210.3210.3210.3210.32-1,458
Jul 11, 202410.3110.3210.3010.3210.320.10%3,830
Jul 10, 202410.3110.3110.3110.3110.31-756
Jul 9, 202410.3110.3110.3110.3110.31-235
Jul 8, 202410.3010.3210.3010.3110.31-445,936
Jul 3, 202410.3010.3110.2910.3110.31-410
Jul 2, 202410.3010.3110.3010.3110.310.19%217
Jul 1, 202410.2910.2910.2910.2910.29-0.19%117
Jun 28, 202410.3010.3110.3010.3110.31-804
Jun 27, 202410.3110.3110.3110.3110.310.10%50,229
Jun 26, 202410.3010.3010.3010.3010.30-0.29%687
Jun 25, 202410.3310.3310.3310.3310.33--
Jun 24, 202410.3310.3310.3310.3310.33--
Jun 21, 202410.4210.4210.3310.3310.330.39%602
Jun 20, 202410.3010.3010.2810.2910.29-0.10%2,334
Jun 18, 202410.3010.3010.3010.3010.300.10%471
Jun 17, 202410.2910.2910.2910.2910.29-0.10%570
Jun 14, 202410.2810.3010.2810.3010.300.10%16,775
Jun 13, 202410.3010.3110.2910.2910.29-2,910
Jun 12, 202410.2910.2910.2910.2910.29--
Jun 11, 202410.2810.2910.2810.2910.29-0.19%232
Jun 10, 202410.2910.3110.2910.3110.310.34%1,387
Jun 7, 202410.2710.2810.2710.2810.28-0.05%3,201