UK markets close in 2 hours 20 minutes

Global Star Acquisition, Inc. (GLST)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
11.04-0.03 (-0.27%)
At close: 04:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202411.0411.7011.0311.0411.0461,300
20 Jun 202411.0511.8411.0411.0411.0414,500
18 Jun 202411.3012.0211.0411.0511.0517,500
17 Jun 202412.3112.3111.0411.0411.0461,700
14 Jun 202411.6711.6711.2011.2011.201,200
13 Jun 202411.3911.3911.3911.3911.39100
12 Jun 202411.4312.1711.0311.1611.1611,800
11 Jun 202411.4511.4511.0311.0811.082,500
10 Jun 202411.4411.6111.0311.1211.1211,800
07 Jun 202411.4111.5810.9911.1111.1114,100
06 Jun 202411.0911.0911.0911.0911.09700
05 Jun 202411.0611.0611.0311.0411.04153,000
04 Jun 202411.0911.1011.0411.0411.0437,200
03 Jun 202411.0311.1011.0311.1011.102,600
31 May 202411.0511.5711.0211.0711.0710,500
30 May 202411.4111.5811.0211.0711.0713,000
29 May 202411.3911.4111.0211.0511.055,700
28 May 202411.0211.6011.0211.0811.0811,600
24 May 202411.0811.1011.0111.0711.072,800
23 May 202411.1411.1411.1411.1411.14300
22 May 202411.0011.0710.9911.0711.0715,600
21 May 202411.0011.0611.0011.0511.0513,700
20 May 202410.9410.9810.9310.9810.9811,400
17 May 202410.9410.9410.9410.9410.94300
16 May 202410.9310.9310.9310.9310.93900
15 May 202410.9310.9410.9010.9310.9348,200
14 May 202410.9310.9310.9310.9310.93300
13 May 202410.9310.9310.9110.9310.935,500
10 May 202410.9510.9510.9110.9210.9255,700
09 May 202410.9210.9210.9010.9210.9210,000
08 May 202410.8510.9210.8510.9210.9225,100
07 May 202410.8410.9110.8410.9010.901,400
06 May 202410.9110.9110.9110.9110.91-
03 May 202410.9110.9110.9110.9110.91-
02 May 202410.9110.9110.9110.9110.91200
01 May 202410.8210.9010.8210.9010.9043,600
30 Apr 202410.9011.8610.8310.9010.904,200
29 Apr 202410.8211.3810.8210.9010.908,000
26 Apr 202410.9010.9010.9010.9010.90-
25 Apr 202410.8910.9010.8910.9010.902,300
24 Apr 202410.8710.8710.8710.8710.87-
23 Apr 202410.7611.8710.7610.8710.87280,700
22 Apr 202410.7910.8310.7910.8310.83800
19 Apr 202410.7811.3110.7810.8210.821,900
18 Apr 202410.8310.8310.8110.8210.824,400
17 Apr 202410.7710.7710.7710.7710.77-
16 Apr 202410.8010.8010.7710.7710.7748,200
15 Apr 202410.8010.8010.7910.7910.794,900
12 Apr 202410.7610.7610.7610.7610.76400
11 Apr 202410.8010.8010.7510.7510.75200
10 Apr 202410.7510.7610.7510.7510.753,600
09 Apr 202410.7510.7510.7510.7510.758,300
08 Apr 202410.7510.7510.7510.7510.75-
05 Apr 202410.7510.7510.7510.7510.75200
04 Apr 202410.7110.7110.7010.7010.702,600
03 Apr 202410.7010.7410.7010.7410.74500
02 Apr 202410.7510.7510.7510.7510.75100
01 Apr 202410.7210.7210.7110.7210.7223,900
28 Mar 202410.7510.7510.7110.7110.7112,600
27 Mar 202410.7210.7210.7210.7210.7232,300
26 Mar 202410.7210.7210.7210.7210.723,200
25 Mar 202410.7210.7210.7210.7210.72-
22 Mar 202410.7210.7210.7210.7210.72-
21 Mar 202410.7210.7210.7210.7210.72-
20 Mar 202410.7210.7210.7210.7210.72300
19 Mar 202410.7010.7010.7010.7010.7030,000
18 Mar 202410.7010.7010.7010.7010.70100
15 Mar 202410.7710.7710.6710.6910.69183,800
14 Mar 202410.6310.6710.5710.5710.57400
13 Mar 202410.7910.7910.7910.7910.79-
12 Mar 202410.7910.7910.7910.7910.79-
11 Mar 202410.7910.7910.7910.7910.79100
08 Mar 202410.6710.6710.6710.6710.67-
07 Mar 202410.6710.6710.6710.6710.67-
06 Mar 202410.6610.6810.6610.6710.6763,600
05 Mar 202410.6710.6710.6710.6710.67100
04 Mar 202410.6610.6610.6610.6610.66-
01 Mar 202410.6610.6610.6610.6610.66200
29 Feb 202410.6510.6510.6510.6510.65100
28 Feb 202410.6410.6510.6410.6410.643,900
27 Feb 202410.6510.6510.6510.6510.651,400
26 Feb 202410.6310.6310.6210.6310.6352,100
23 Feb 202410.6610.6610.6610.6610.66100
22 Feb 202410.6610.6610.6610.6610.66100
21 Feb 202410.6810.6810.6410.6610.661,100
20 Feb 202410.6610.6610.6610.6610.66300
16 Feb 202410.6510.6510.6510.6510.6591,000
15 Feb 202410.6810.6810.6510.6510.6517,800
14 Feb 202410.6610.6610.6610.6610.66-
13 Feb 202410.6610.6610.6610.6610.66100
12 Feb 202410.6510.6610.6510.6510.65173,800
09 Feb 202410.6610.6610.6410.6410.64119,700
08 Feb 202410.6810.6810.6810.6810.68-
07 Feb 202410.6810.6810.6810.6810.68-
06 Feb 202410.6810.6810.6810.6810.68100
05 Feb 202410.6710.6710.6610.6710.677,900
02 Feb 202410.6710.6710.6710.6710.67300
01 Feb 202410.6710.6710.6510.6510.6531,200
31 Jan 202410.6710.6710.6610.6710.6735,100
30 Jan 202410.6010.6710.6010.6710.679,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...