Globa Terra Acquisition Corporation (GTERW)
NASDAQ: GTERW · Real-Time Price · USD · Warrants
0.0899
0.00 (0.00%)
May 21, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.27% | 4,500 |
| May 19, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 3,900 |
| May 18, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.44% | 30,398 |
| May 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.09% | 222,404 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 210 |
| May 12, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 670 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 669 |
| May 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.21% | 10,408 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.94% | 3,000 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 1,970 |
| Apr 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.40% | 3,038 |
| Apr 22, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.63% | 2,455 |
| Apr 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.81% | 33,393 |
| Apr 17, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -7.60% | 10,968 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 13.64% | 301 |
| Apr 15, 2026 | 0.08 | 0.12 | 0.08 | 0.09 | 0.09 | -30.38% | 70,126 |
| Apr 14, 2026 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 5.33% | 34,364 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 9.19% | 2,000 |
| Apr 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -13.87% | 16,510 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.33% | 104 |
| Mar 30, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | -4.07% | 5,331 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.44% | 1,966 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.10 | 0.14 | 0.14 | 14.17% | 1,704 |
| Mar 24, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | -13.04% | 562,246 |
| Mar 13, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 2.22% | 10,225 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 15,208 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.78% | 1,325 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.18% | 15,900 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.48% | 1,957 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.10% | 13,035 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.94% | 1,100 |
| Feb 18, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -0.07% | 2,250 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.17% | 100 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.61% | 4,261 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.79% | 21,686 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.16% | 8,047 |
| Feb 6, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -4.62% | 16,100 |
| Feb 5, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | -9.32% | 10,900 |
| Feb 3, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | -4.71% | 2,025 |
| Feb 2, 2026 | 0.15 | 0.17 | 0.13 | 0.17 | 0.17 | -0.89% | 1,059 |
| Jan 29, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -0.06% | 420 |
| Jan 26, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 0.06% | 218 |
| Jan 23, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.01% | 13,719 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.97% | 354 |
| Jan 21, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -8.94% | 2,485 |
| Jan 15, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -2.93% | 1,259 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 10.14% | 13,658 |
| Jan 13, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -12.89% | 18,887 |
| Jan 7, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -0.17% | 16,014 |
| Jan 6, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 5.14% | 40,207 |