Global Lights Acquisition Corp (GLAC)
NASDAQ: GLAC · Real-Time Price · USD
10.76
+0.02 (0.19%)
Feb 3, 2025, 4:00 PM EST - Market closed
Global Lights Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% | 1,583 |
| Dec 27, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 3 |
| Dec 26, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Dec 24, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Dec 23, 2024 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | -0.09% | 3,672 |
| Dec 20, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% | 200 |
| Dec 19, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 483 |
| Dec 18, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 704 |
| Dec 17, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | 300,474 |
| Dec 16, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 4 |
| Dec 13, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 50,036 |
| Dec 12, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% | 50,000 |
| Dec 11, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 65 |
| Dec 10, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 56 |
| Dec 9, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 98 |
| Dec 6, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% | 1,630 |
| Dec 5, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 53 |
| Dec 4, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 5,030 |
| Dec 3, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 2 |
| Dec 2, 2024 | 10.63 | 10.67 | 10.61 | 10.62 | 10.62 | 0.09% | 275,486 |
| Nov 29, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 3 |
| Nov 27, 2024 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | - | 222,018 |
| Nov 26, 2024 | 10.64 | 10.64 | 10.61 | 10.61 | 10.61 | -0.19% | 299,988 |
| Nov 25, 2024 | 10.63 | 10.95 | 10.63 | 10.63 | 10.63 | 0.19% | 1,223 |
| Nov 22, 2024 | 10.81 | 10.83 | 10.60 | 10.61 | 10.61 | 0.09% | 8,503 |
| Nov 21, 2024 | 10.76 | 10.84 | 10.60 | 10.60 | 10.60 | 0.09% | 36,365 |
| 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 |