Globa Terra Acquisition Corporation (GTER)
NASDAQ: GTER · Real-Time Price · USD
10.29
-0.01 (-0.10%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Globa Terra Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | - | 8,869 |
| Sep 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% | 243 |
| Sep 26, 2025 | 10.21 | 10.22 | 10.16 | 10.21 | 10.21 | 0.20% | 44,677 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.19 | 10.19 | 10.19 | -0.20% | 5,775 |
| Sep 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.39% | 166 |
| Sep 23, 2025 | 10.16 | 10.20 | 10.14 | 10.17 | 10.17 | -0.68% | 29,014 |
| Sep 22, 2025 | 10.18 | 10.24 | 10.16 | 10.24 | 10.24 | 0.69% | 3,583 |
| Sep 19, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% | 305 |
| Sep 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 164 |
| Sep 17, 2025 | 10.21 | 10.23 | 10.19 | 10.21 | 10.21 | 0.20% | 3,846 |
| Sep 16, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | 0.30% | 130,024 |
| Sep 15, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | - | 4,451 |
| Sep 12, 2025 | 10.16 | 10.18 | 10.16 | 10.16 | 10.16 | -0.10% | 14,029 |
| Sep 11, 2025 | 10.16 | 10.17 | 10.15 | 10.17 | 10.17 | - | 7,957 |
| Sep 10, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.20% | 671 |
| Sep 9, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.25% | 3,509 |
| Sep 8, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | 0.05% | 9,558 |
| Sep 5, 2025 | 10.15 | 10.17 | 10.13 | 10.16 | 10.16 | 0.10% | 48,292 |
| Sep 4, 2025 | 10.16 | 10.19 | 10.15 | 10.15 | 10.15 | -0.26% | 13,582 |
| Sep 3, 2025 | 10.17 | 10.18 | 10.15 | 10.18 | 10.18 | 0.26% | 20,843 |
| Sep 2, 2025 | 10.16 | 10.16 | 10.12 | 10.15 | 10.15 | -0.39% | 24,696 |
| Aug 29, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.20% | 25,133 |
| Aug 28, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 14,881 |
| Aug 27, 2025 | 10.19 | 10.19 | 10.16 | 10.18 | 10.18 | 0.10% | 1,516 |
| Aug 26, 2025 | 10.15 | 10.18 | 10.15 | 10.17 | 10.17 | -0.10% | 8,890 |
| Aug 25, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.19% | 3,307 |
| Aug 22, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | -0.09% | 15,093 |
| Aug 21, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | 0.20% | 105,469 |
| Aug 20, 2025 | 10.17 | 10.19 | 10.11 | 10.15 | 10.15 | -0.20% | 5,377 |
| Aug 19, 2025 | 10.16 | 10.17 | 10.15 | 10.17 | 10.17 | - | 8,408 |
| Aug 18, 2025 | 10.18 | 10.18 | 10.15 | 10.17 | 10.17 | -0.10% | 18,385 |
| Aug 15, 2025 | 10.16 | 10.19 | 10.15 | 10.18 | 10.18 | 0.20% | 17,892 |
| Aug 14, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | -0.05% | 27,845 |
| Aug 13, 2025 | 10.15 | 10.19 | 10.15 | 10.17 | 10.17 | -0.15% | 18,943 |
| Aug 12, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | - | 26,409 |
| Aug 11, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | - | 5,561 |
| Aug 8, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.10% | 7,610 |