Globa Terra Acquisition Corporation (GTER)
NASDAQ: GTER · Real-Time Price · USD
10.43
0.00 (0.00%)
Jan 28, 2026, 4:00 PM EST - Market closed
Globa Terra Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% | 330,019 |
| Jan 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 618 |
| Jan 22, 2026 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | 0.19% | 11,347 |
| Jan 21, 2026 | 10.40 | 10.40 | 10.32 | 10.37 | 10.37 | 0.68% | 10,163 |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 4,140 |
| Jan 15, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 1,100 |
| Jan 7, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% | 115 |
| Jan 6, 2026 | 10.30 | 10.37 | 10.28 | 10.28 | 10.28 | - | 3,662 |
| Dec 31, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | - | 6,001 |
| Dec 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | 6,951 |
| Dec 17, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | -0.19% | 2,788 |
| Dec 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 173 |
| Dec 12, 2025 | 10.26 | 10.33 | 10.26 | 10.32 | 10.32 | 0.68% | 12,094 |
| Dec 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 408 |
| Nov 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 302 |
| Nov 26, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 100,003 |
| Nov 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 10,004 |
| Nov 20, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | -0.52% | 20,541 |
| Nov 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.43% | 1,000 |
| Nov 18, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 0.69% | 1,527 |
| Nov 17, 2025 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | -0.58% | 6,727 |
| Nov 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 4,477 |
| Nov 13, 2025 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | -0.10% | 10,586 |
| Nov 12, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 0.10% | 27,164 |
| Nov 11, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 3,973 |
| Nov 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 151 |
| Nov 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 980 |
| Nov 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 304 |
| Nov 5, 2025 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | -1.15% | 403 |
| Nov 4, 2025 | 10.29 | 10.40 | 10.27 | 10.40 | 10.40 | 1.17% | 3,104 |
| Oct 31, 2025 | 10.40 | 10.41 | 10.28 | 10.28 | 10.28 | -0.19% | 2,017 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 895 |
| Oct 27, 2025 | 10.30 | 10.33 | 10.30 | 10.30 | 10.30 | - | 3,300 |
| Oct 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.80% | 102 |
| Oct 22, 2025 | 10.30 | 10.38 | 10.30 | 10.38 | 10.38 | 0.81% | 302 |
| Oct 21, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.19% | 500 |
| Oct 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% | 902 |
| Oct 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 301 |
| Oct 16, 2025 | 10.32 | 10.32 | 10.27 | 10.30 | 10.30 | - | 25,824 |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | 5,500 |
| Oct 14, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 143 |
| Oct 13, 2025 | 10.27 | 10.32 | 10.27 | 10.28 | 10.28 | 0.10% | 2,589 |
| Oct 10, 2025 | 10.29 | 10.47 | 10.26 | 10.27 | 10.27 | -0.19% | 3,581 |
| Oct 9, 2025 | 10.25 | 10.31 | 10.22 | 10.29 | 10.29 | -0.10% | 18,912 |
| Oct 8, 2025 | 10.73 | 10.90 | 10.23 | 10.30 | 10.30 | -0.04% | 10,053 |
| Oct 7, 2025 | 10.23 | 10.58 | 10.22 | 10.30 | 10.30 | 0.63% | 9,637 |
| Oct 6, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 0.20% | 2,517 |
| Oct 3, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | -0.10% | 2,172 |
| Oct 2, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 0.09% | 16,929 |
| Oct 1, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 0.50% | 9,470 |