Globa Terra Acquisition Corporation (GTER.A)
NASDAQ: GTER.A · Real-Time Price · USD
9.98
+0.01 (0.10%)
At close: Sep 26, 2025
Globa Terra Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.10% | 23,810 |
| Sep 25, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 216,498 |
| Sep 24, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.10% | 377 |
| Sep 23, 2025 | 9.97 | 9.99 | 9.97 | 9.97 | 9.97 | -0.02% | 112,064 |
| Sep 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.02% | 201,917 |
| Sep 19, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 201,695 |
| Sep 18, 2025 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 0.05% | 96,270 |
| Sep 17, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | -0.05% | 27,669 |
| Sep 16, 2025 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 266,442 |
| Sep 15, 2025 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.10% | 6,163 |
| Sep 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 5,127 |
| Sep 11, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.01% | 8,003 |
| Sep 10, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.09% | 32,459 |
| Sep 9, 2025 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | - | 54,399 |
| Sep 8, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | - | 11,221 |
| Sep 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 84,067 |
| Sep 4, 2025 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | -0.10% | 299,057 |
| Sep 3, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 97,980 |
| Sep 2, 2025 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.05% | 100,909 |
| Aug 29, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | -0.05% | 56,502 |
| Aug 28, 2025 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 0.05% | 74,728 |
| Aug 27, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 4,002 |
| Aug 26, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 50,294 |
| Aug 25, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 8,595 |
| Aug 22, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 7,533 |
| Aug 21, 2025 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 0.20% | 165,833 |
| Aug 20, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.05% | 533,597 |
| Aug 19, 2025 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 0.15% | 667,651 |
| Aug 18, 2025 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | -0.19% | 285,209 |
| Aug 15, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.04% | 1,263,403 |
| Aug 14, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | -0.05% | 54,471 |
| Aug 13, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.05% | 3,022 |
| Aug 12, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.05% | 231,639 |
| Aug 11, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | - | 280,047 |
| Aug 8, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | - | 116,115 |
| Aug 7, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.13% | 1,104,891 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.07% | 82,711 |
| Aug 5, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 22,042 |
| Aug 4, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 23,252 |
| Aug 1, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 47,216 |
| Jul 31, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.05% | 101,265 |
| Jul 30, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.15% | 144,409 |
| Jul 29, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 814,019 |
| Jul 28, 2025 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.30% | 921,740 |