Global Star Acquisition Inc. Class A Common Stock (GLST) Historical Stock Data
10.82 ↑0.05 (0.46%)
As of April 18, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, GLST is down -0.07% a day on average. There have been 21 days where Global Star Acquisition Inc. Class A Common Stock closed green and 9 days where GLST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 10.83 | 10.82 | ↓$0.01 (-0.09%) | 10.81 | 10.83 | 4.38K |
| 2024-04-17 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.77 | 10.77 | 32 |
| 2024-04-16 | 10.80 | 10.77 | ↓$0.03 (-0.28%) | 10.77 | 10.80 | 48.24K |
| 2024-04-15 | 10.80 | 10.79 | ↓$0.01 (-0.09%) | 10.79 | 10.80 | 4.95K |
| 2024-04-12 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.76 | 10.76 | 373 |
| 2024-04-11 | 10.80 | 10.75 | ↓$0.05 (-0.47%) | 10.75 | 10.80 | 416 |
| 2024-04-10 | 10.75 | 10.75 | ↑$0.00 (0.01%) | 10.75 | 10.76 | 3.65K |
| 2024-04-09 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 8.31K |
| 2024-04-08 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 1 |
| 2024-04-05 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 159 |
| 2024-04-04 | 10.71 | 10.70 | ↓$0.01 (-0.09%) | 10.70 | 10.71 | 2.55K |
| 2024-04-03 | 10.70 | 10.74 | ↑$0.04 (0.37%) | 10.70 | 10.74 | 504 |
| 2024-04-02 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 100 |
| 2024-04-01 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.71 | 10.72 | 23.92K |
| 2024-03-28 | 10.75 | 10.71 | ↓$0.04 (-0.37%) | 10.71 | 10.75 | 12.58K |
| 2024-03-27 | 10.72 | 10.72 | ↓$0.01 (-0.05%) | 10.72 | 10.72 | 32.28K |
| 2024-03-26 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 3.20K |
| 2024-03-20 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 302 |
| 2024-03-19 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 30K |
| 2024-03-18 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 107 |
| 2024-03-15 | 10.77 | 10.69 | ↓$0.08 (-0.74%) | 10.67 | 10.77 | 183.77K |
| 2024-03-14 | 10.63 | 10.57 | ↓$0.05 (-0.52%) | 10.57 | 10.67 | 402 |
| 2024-03-12 | 10.79 | 10.79 | ↑$0.00 (0.00%) | 10.79 | 10.79 | 103 |
| 2024-03-11 | 10.79 | 10.79 | ↑$0.00 (0.00%) | 10.79 | 10.79 | 100 |
| 2024-03-06 | 10.66 | 10.67 | ↑$0.01 (0.09%) | 10.66 | 10.68 | 63.62K |
| 2024-03-05 | 10.67 | 10.67 | ↑$0.00 (0.00%) | 10.67 | 10.67 | 100 |
| 2024-03-01 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.66 | 10.66 | 151 |
| 2024-02-29 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 100 |
| 2024-02-28 | 10.64 | 10.64 | ↑$0.00 (0.00%) | 10.64 | 10.65 | 3.86K |
| 2024-02-27 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 1.36K |
Create an account or log in to view more rows.
$GLST up we go
$GLST hot damn <3
$GLST CHUG CHUG CHUG
$GLST omg lol
$GLST we back boys
$GLST I love you!
$GLST It's happening!
$GLST now I buy
$GLST when this finally break out we could see huge upside
$GLST Love this stock.
Light taps