Global Star Acquisition, Inc. (GLST)
NASDAQ: GLST · Real-Time Price · USD
11.45
+0.01 (0.09%)
Nov 20, 2024, 4:00 PM EST - Market closed
Global Star Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 100 |
| Sep 24, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% | 400 |
| Sep 23, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 100 |
| Sep 20, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 19, 2024 | 11.10 | 11.13 | 11.07 | 11.09 | 11.09 | 0.73% | 21,518 |
| Sep 18, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 6 |
| Sep 17, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 2,176 |
| Sep 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 10 |
| Sep 13, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.54% | 1,714 |
| Sep 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 11, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 10, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 9, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 6, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 95 |
| Sep 5, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 4, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 3, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.36% | 432 |
| Aug 30, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 9,012 |
| Aug 29, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 200 |
| Aug 28, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 600 |
| Aug 27, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 902 |
| Aug 26, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1,459 |
| Aug 23, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1 |
| Aug 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 18 |
| Aug 21, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1 |
| Aug 20, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1 |
| Aug 19, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1 |
| Aug 16, 2024 | 11.03 | 11.07 | 11.03 | 11.03 | 11.03 | - | 515 |
| Aug 15, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 103 |
| Aug 14, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 103 |
| Aug 13, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 104 |
| Aug 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 102 |
| Aug 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 101 |
| Aug 8, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 200 |
| Aug 7, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 161 |
| Aug 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.72% | 104 |
| Aug 5, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Aug 2, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Aug 1, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Jul 31, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Jul 30, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Jul 29, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
| Jul 26, 2024 | 11.11 | 11.12 | 11.11 | 11.11 | 11.11 | 0.73% | 2,816 |
| Jul 25, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.72% | 110 |
| Jul 24, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
| Jul 23, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
| Jul 22, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.27% | 202 |
| Jul 19, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 2 |
| Jul 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 4 |
| Jul 17, 2024 | 11.07 | 11.08 | 11.05 | 11.08 | 11.08 | 0.14% | 4,630 |
| Jul 16, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 1 |
| Jul 15, 2024 | 11.07 | 11.12 | 11.01 | 11.07 | 11.07 | - | 6,072 |
| Jul 12, 2024 | 11.03 | 11.07 | 11.01 | 11.07 | 11.07 | -0.05% | 1,014 |
| Jul 11, 2024 | 11.02 | 11.07 | 11.01 | 11.07 | 11.07 | -0.45% | 736 |
| Jul 10, 2024 | 11.07 | 11.12 | 11.02 | 11.12 | 11.12 | 0.18% | 4,389 |
| Jul 9, 2024 | 11.11 | 11.11 | 11.01 | 11.10 | 11.10 | 0.54% | 1,025 |
| Jul 8, 2024 | 11.02 | 11.12 | 11.01 | 11.04 | 11.04 | -0.79% | 3,291 |
| Jul 5, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.71% | 182 |
| Jul 3, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 9 |
| Jul 2, 2024 | 11.02 | 11.12 | 11.02 | 11.05 | 11.05 | 0.18% | 1,702 |