Global Star Acquisition, Inc. (GLST)
NASDAQ: GLST · Real-Time Price · USD
6.47
-1.21 (-15.76%)
At close: Feb 21, 2025, 4:00 PM
5.97
-0.50 (-7.73%)
After-hours: Feb 21, 2025, 4:20 PM EST
Global Star Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.79 | 8.79 | 7.99 | 8.05 | 8.05 | -2.42% | 5,954 |
| Feb 19, 2025 | 11.00 | 11.00 | 8.15 | 8.25 | 8.25 | -11.00% | 7,186 |
| Feb 18, 2025 | 10.21 | 11.68 | 9.04 | 9.27 | 9.27 | -15.73% | 7,898 |
| Feb 14, 2025 | 12.00 | 12.00 | 9.84 | 11.00 | 11.00 | 10.33% | 3,072 |
| Feb 13, 2025 | 9.97 | 12.36 | 9.93 | 9.97 | 9.97 | -4.04% | 17,463 |
| Feb 12, 2025 | 10.70 | 12.42 | 9.63 | 10.39 | 10.39 | -7.23% | 21,270 |
| Feb 11, 2025 | 8.98 | 15.52 | 8.08 | 11.20 | 11.20 | 43.13% | 100,328 |
| Feb 10, 2025 | 12.05 | 20.89 | 7.83 | 7.83 | 7.83 | -24.03% | 101,671 |
| Feb 7, 2025 | 10.14 | 13.05 | 9.86 | 10.30 | 10.30 | -5.07% | 6,479 |
| Feb 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 987 |
| Feb 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.73% | 1,343 |
| Feb 4, 2025 | 8.80 | 11.00 | 8.80 | 10.93 | 10.93 | 10.74% | 6,064 |
| Feb 3, 2025 | 8.79 | 9.87 | 8.26 | 9.87 | 9.87 | 11.78% | 5,970 |
| Jan 31, 2025 | 12.42 | 12.42 | 7.54 | 8.83 | 8.83 | -39.10% | 23,934 |
| Jan 30, 2025 | 11.48 | 15.35 | 11.48 | 14.50 | 14.50 | 21.85% | 6,667 |
| Jan 29, 2025 | 11.70 | 13.00 | 11.70 | 11.90 | 11.90 | -0.92% | 4,015 |
| Jan 28, 2025 | 12.11 | 12.30 | 11.97 | 12.01 | 12.01 | 0.06% | 2,482 |
| Jan 27, 2025 | 11.65 | 12.36 | 11.60 | 12.00 | 12.00 | 3.47% | 13,017 |
| Jan 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.26% | 458 |
| Jan 23, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 353 |
| Jan 22, 2025 | 11.60 | 11.85 | 11.60 | 11.63 | 11.63 | 0.35% | 3,444 |
| Jan 21, 2025 | 11.40 | 11.59 | 11.40 | 11.59 | 11.59 | 1.58% | 3,964 |
| Jan 17, 2025 | 11.50 | 11.84 | 11.40 | 11.41 | 11.41 | -0.78% | 2,924 |
| Jan 16, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.14% | 1,740 |
| Jan 15, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -3.07% | 220 |
| Jan 14, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.01% | 105 |
| Jan 13, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 101 |
| Jan 10, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.17% | 231 |
| Jan 8, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 11 |
| Jan 7, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 3 |
| Jan 6, 2025 | 11.42 | 11.99 | 11.40 | 11.99 | 11.99 | 0.17% | 920 |
| Jan 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Jan 2, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.25% | 224 |
| Dec 31, 2024 | 12.00 | 12.00 | 11.69 | 12.00 | 12.00 | - | 1,166 |
| Dec 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.54% | 308 |
| Dec 27, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Dec 26, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 6 |
| Dec 24, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Dec 23, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 57 |
| Dec 20, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -5.17% | 109 |
| Dec 19, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 84 |
| Dec 18, 2024 | 11.40 | 11.99 | 11.40 | 11.99 | 11.99 | 5.83% | 495 |
| Dec 17, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Dec 16, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 120 |
| Dec 13, 2024 | 11.90 | 11.96 | 11.33 | 11.33 | 11.33 | -4.79% | 8,800 |
| Dec 12, 2024 | 11.98 | 12.20 | 11.90 | 11.90 | 11.90 | 3.48% | 483 |
| Dec 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,810 |
| Dec 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 103 |
| Dec 9, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5 |
| Dec 6, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Dec 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 104 |
| Dec 4, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.63% | 236 |
| Dec 3, 2024 | 11.31 | 12.00 | 11.31 | 11.69 | 11.69 | 3.82% | 1,675 |
| Dec 2, 2024 | 11.26 | 11.55 | 11.25 | 11.26 | 11.26 | -4.78% | 8,682 |
| Nov 29, 2024 | 11.26 | 11.83 | 11.26 | 11.83 | 11.83 | 2.83% | 526 |
| Nov 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Nov 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 103 |
| Nov 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4 |
| Nov 22, 2024 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | 0.88% | 10,002 |
| Nov 21, 2024 | 11.43 | 11.43 | 11.34 | 11.40 | 11.40 | -0.44% | 25,872 |
| Nov 20, 2024 | 11.21 | 11.45 | 11.21 | 11.45 | 11.45 | 0.09% | 2,320 |
| Nov 19, 2024 | 11.40 | 11.44 | 11.40 | 11.44 | 11.44 | 0.26% | 7,597 |
| Nov 18, 2024 | 11.23 | 11.43 | 11.22 | 11.41 | 11.41 | -1.38% | 13,136 |
| Nov 15, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 85 |
| Nov 14, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.70% | 496 |
| Nov 13, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 4 |
| Nov 12, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 38 |
| Nov 11, 2024 | 11.15 | 11.49 | 11.15 | 11.49 | 11.49 | -0.61% | 405 |
| Nov 8, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -2.40% | 106 |
| Nov 7, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 49 |
| Nov 6, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 3.44% | 225 |
| Nov 5, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 46 |
| Nov 4, 2024 | 11.60 | 11.69 | 11.25 | 11.45 | 11.45 | 0.79% | 1,257 |
| Nov 1, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 101 |
| Oct 31, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| Oct 30, 2024 | 11.45 | 11.48 | 11.20 | 11.36 | 11.36 | 1.61% | 8,658 |
| Oct 29, 2024 | 11.25 | 11.25 | 11.18 | 11.18 | 11.18 | -1.50% | 947 |
| Oct 28, 2024 | 11.65 | 11.65 | 11.22 | 11.35 | 11.35 | 0.98% | 4,400 |
| Oct 25, 2024 | 11.45 | 11.45 | 11.22 | 11.24 | 11.24 | 0.36% | 13,988 |
| Oct 24, 2024 | 11.47 | 11.47 | 11.20 | 11.20 | 11.20 | -0.27% | 619 |
| Oct 23, 2024 | 11.26 | 11.57 | 11.19 | 11.23 | 11.23 | -2.60% | 14,144 |
| Oct 22, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Oct 21, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 10 |
| Oct 18, 2024 | 11.28 | 11.53 | 11.22 | 11.53 | 11.53 | 0.26% | 2,857 |
| Oct 17, 2024 | 11.29 | 11.50 | 11.23 | 11.50 | 11.50 | -2.95% | 3,441 |
| Oct 16, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3.04% | 1,618 |
| Oct 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 14, 2024 | 11.41 | 11.50 | 11.24 | 11.50 | 11.50 | 0.17% | 1,516 |
| Oct 11, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Oct 10, 2024 | 11.75 | 11.95 | 11.25 | 11.48 | 11.48 | 0.61% | 8,139 |
| Oct 9, 2024 | 12.39 | 12.39 | 11.27 | 11.41 | 11.41 | -3.14% | 14,419 |
| Oct 8, 2024 | 12.18 | 12.20 | 11.23 | 11.78 | 11.78 | 3.97% | 2,484 |
| Oct 7, 2024 | 12.67 | 12.67 | 11.25 | 11.33 | 11.33 | -2.24% | 10,277 |
| Oct 4, 2024 | 11.25 | 12.55 | 11.25 | 11.59 | 11.59 | 2.20% | 6,736 |
| Oct 3, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 102 |
| Oct 2, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Oct 1, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 399 |
| Sep 30, 2024 | 11.32 | 11.34 | 11.32 | 11.34 | 11.34 | 1.70% | 510 |
| Sep 27, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.09% | 4,321 |
| Sep 26, 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 0.09% | 3,100 |