Globa Terra Acquisition Corporation (GTERW)
NASDAQ: GTERW · Real-Time Price · USD · Warrants
0.1300
+0.0001 (0.08%)
Sep 11, 2025, 4:00 PM EDT - Market closed
Globa Terra Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | 30,179 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.99% | 100 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.14% | 10,954 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 9.88% | 16,799 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.18% | 3,329 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.63% | 21,800 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -14.98% | 32,372 |
| Aug 29, 2025 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 4.16% | 28,400 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.33% | 2,550 |
| Aug 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.31% | 17,200 |
| Aug 26, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 18.09% | 8,300 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 383 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 32 |
| Aug 21, 2025 | 0.11 | 0.14 | 0.10 | 0.13 | 0.13 | -1.22% | 92,539 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.27% | 300 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 9.65% | 2,603 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 22,122 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.22% | 1,000 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -12.51% | 33,137 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.60% | 44,185 |
| Aug 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 1, 2025 | 0.13 | 0.15 | 0.10 | 0.15 | 0.15 | - | 35,751 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.07% | 14,002 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.54% | 882 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.29% | 201,228 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 132,273 |