NasdaqGM - Nasdaq Real Time Price USD

Global Lights Acquisition Corp (GLAC)

10.70

+0.03

+(0.28%)

At close: January 21 at 4:00:00 PM EST

8.20

-2.50

(-23.36%)

Pre-Market: 4:51:04 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	10.70	10.70	10.70	10.70	10.70	300
Jan 17, 2025	10.68	10.70	10.68	10.70	10.70	2,200
Jan 16, 2025	10.68	10.69	10.68	10.69	10.69	2,000
Jan 15, 2025	10.68	10.68	10.66	10.66	10.66	251,100
Jan 14, 2025	10.68	10.68	10.68	10.68	10.68	100
Jan 13, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 10, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 8, 2025	10.66	10.66	10.66	10.66	10.66	700
Jan 7, 2025	10.66	10.66	10.66	10.66	10.66	1,100
Jan 6, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 3, 2025	10.67	10.68	10.66	10.66	10.66	145,700
Jan 2, 2025	10.64	10.64	10.64	10.64	10.64	100
Dec 31, 2024	10.66	10.66	10.66	10.66	10.66	400
Dec 30, 2024	10.66	10.66	10.66	10.66	10.66	1,600
Dec 27, 2024	10.65	10.65	10.65	10.65	10.65	-
Dec 26, 2024	10.65	10.65	10.65	10.65	10.65	-
Dec 24, 2024	10.65	10.65	10.65	10.65	10.65	-
Dec 23, 2024	10.62	10.65	10.62	10.65	10.65	3,700
Dec 20, 2024	10.66	10.66	10.66	10.66	10.66	200
Dec 19, 2024	10.65	10.65	10.65	10.65	10.65	500
Dec 18, 2024	10.65	10.65	10.65	10.65	10.65	700
Dec 17, 2024	10.65	10.65	10.65	10.65	10.65	300,500
Dec 16, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 13, 2024	10.66	10.66	10.66	10.66	10.66	50,000
Dec 12, 2024	10.66	10.66	10.66	10.66	10.66	50,000
Dec 11, 2024	10.64	10.64	10.64	10.64	10.64	-
Dec 10, 2024	10.64	10.64	10.64	10.64	10.64	-
Dec 9, 2024	10.64	10.64	10.64	10.64	10.64	-
Dec 6, 2024	10.64	10.64	10.64	10.64	10.64	1,600
Dec 5, 2024	10.62	10.62	10.62	10.62	10.62	-
Dec 4, 2024	10.62	10.62	10.62	10.62	10.62	5,000
Dec 3, 2024	10.62	10.62	10.62	10.62	10.62	-
Dec 2, 2024	10.63	10.67	10.60	10.62	10.62	275,500
Nov 29, 2024	10.61	10.61	10.61	10.61	10.61	-
Nov 27, 2024	10.62	10.62	10.61	10.61	10.61	222,000
Nov 26, 2024	10.64	10.64	10.61	10.61	10.61	300,000
Nov 25, 2024	10.63	10.95	10.63	10.63	10.63	1,200
Nov 22, 2024	10.81	10.83	10.60	10.61	10.61	8,500
Nov 21, 2024	10.76	10.84	10.60	10.60	10.60	36,400
Nov 20, 2024	10.60	10.60	10.59	10.59	10.59	2,600
Nov 19, 2024	10.58	10.61	10.56	10.61	10.61	5,600
Nov 18, 2024	10.56	10.62	10.56	10.62	10.62	1,800
Nov 15, 2024	10.59	10.59	10.58	10.59	10.59	1,400
Nov 14, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 13, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 12, 2024	10.60	10.60	10.60	10.60	10.60	600
Nov 11, 2024	10.58	10.60	10.57	10.60	10.60	165,600
Nov 8, 2024	10.58	10.59	10.58	10.58	10.58	16,800
Nov 7, 2024	10.57	10.58	10.56	10.57	10.57	1,145,900
Nov 6, 2024	10.56	10.57	10.56	10.57	10.57	614,400
Nov 5, 2024	10.56	10.57	10.56	10.56	10.56	265,600
Nov 4, 2024	10.57	10.57	10.57	10.57	10.57	500
Nov 1, 2024	10.57	10.57	10.57	10.57	10.57	21,800
Oct 31, 2024	10.57	10.57	10.57	10.57	10.57	200
Oct 30, 2024	10.57	10.57	10.57	10.57	10.57	-
Oct 29, 2024	10.57	10.58	10.56	10.57	10.57	643,800
Oct 28, 2024	10.57	10.57	10.56	10.57	10.57	67,800
Oct 25, 2024	10.55	10.57	10.55	10.57	10.57	105,900
Oct 24, 2024	10.54	10.55	10.54	10.55	10.55	37,800
Oct 23, 2024	10.53	10.54	10.53	10.53	10.53	3,600
Oct 22, 2024	10.51	10.51	10.51	10.51	10.51	-
Oct 21, 2024	10.51	10.51	10.51	10.51	10.51	-
Oct 18, 2024	10.51	10.51	10.51	10.51	10.51	1,100
Oct 17, 2024	10.52	10.52	10.52	10.52	10.52	8,900
Oct 16, 2024	10.52	10.52	10.52	10.52	10.52	100
Oct 15, 2024	10.51	10.53	10.50	10.51	10.51	7,000
Oct 14, 2024	10.51	10.51	10.51	10.51	10.51	700
Oct 11, 2024	10.51	10.51	10.51	10.51	10.51	4,600
Oct 10, 2024	10.50	10.50	10.50	10.50	10.50	14,300
Oct 9, 2024	10.55	10.55	10.55	10.55	10.55	100
Oct 8, 2024	10.50	10.50	10.50	10.50	10.50	101,500
Oct 7, 2024	10.50	10.50	10.50	10.50	10.50	-
Oct 4, 2024	10.50	10.50	10.50	10.50	10.50	-
Oct 3, 2024	10.49	10.50	10.49	10.50	10.50	2,600
Oct 2, 2024	10.47	10.47	10.47	10.47	10.47	-
Oct 1, 2024	10.47	10.47	10.46	10.47	10.47	201,900
Sep 30, 2024	10.47	10.47	10.47	10.47	10.47	-
Sep 27, 2024	10.47	10.47	10.47	10.47	10.47	500
Sep 26, 2024	10.43	10.44	10.43	10.44	10.44	2,900
Sep 25, 2024	10.44	10.44	10.44	10.44	10.44	2,300
Sep 24, 2024	10.44	10.45	10.43	10.45	10.45	4,100
Sep 23, 2024	10.43	10.43	10.43	10.43	10.43	1,400
Sep 20, 2024	10.43	10.43	10.43	10.43	10.43	-
Sep 19, 2024	10.44	10.44	10.43	10.43	10.43	2,300
Sep 18, 2024	10.44	10.48	10.44	10.48	10.48	6,600
Sep 17, 2024	10.43	10.43	10.43	10.43	10.43	600
Sep 16, 2024	10.43	10.43	10.43	10.43	10.43	-
Sep 13, 2024	10.43	10.43	10.43	10.43	10.43	-
Sep 12, 2024	10.43	10.44	10.43	10.43	10.43	9,000
Sep 11, 2024	10.42	10.42	10.42	10.42	10.42	-
Sep 10, 2024	10.42	10.42	10.42	10.42	10.42	-
Sep 9, 2024	10.42	10.42	10.42	10.42	10.42	1,600
Sep 6, 2024	10.42	10.42	10.42	10.42	10.42	-
Sep 5, 2024	10.41	10.42	10.41	10.42	10.42	1,900
Sep 4, 2024	10.42	10.42	10.42	10.42	10.42	-
Sep 3, 2024	10.42	10.43	10.42	10.42	10.42	52,300
Aug 30, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 29, 2024	10.40	10.41	10.40	10.40	10.40	50,800
Aug 28, 2024	10.41	10.42	10.41	10.42	10.42	140,600
Aug 27, 2024	10.40	10.40	10.40	10.40	10.40	1,300
Aug 26, 2024	10.40	10.43	10.40	10.40	10.40	900
Aug 23, 2024	10.41	10.42	10.41	10.42	10.42	108,500
Aug 22, 2024	10.40	10.41	10.40	10.41	10.41	2,500
Aug 21, 2024	10.44	10.44	10.44	10.44	10.44	12,500
Aug 20, 2024	10.40	10.44	10.40	10.44	10.44	700
Aug 19, 2024	10.40	10.40	10.40	10.40	10.40	100
Aug 16, 2024	10.40	10.40	10.40	10.40	10.40	1,100
Aug 15, 2024	10.40	10.44	10.39	10.44	10.44	129,700
Aug 14, 2024	10.39	10.39	10.39	10.39	10.39	1,600
Aug 13, 2024	10.38	10.38	10.38	10.38	10.38	600
Aug 12, 2024	10.41	10.42	10.41	10.42	10.42	8,400
Aug 9, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 8, 2024	10.40	10.40	10.40	10.40	10.40	900
Aug 7, 2024	10.35	10.36	10.35	10.35	10.35	325,000
Aug 6, 2024	10.35	10.35	10.35	10.35	10.35	-
Aug 5, 2024	10.35	10.35	10.35	10.35	10.35	-
Aug 2, 2024	10.35	10.35	10.35	10.35	10.35	800
Aug 1, 2024	10.35	10.35	10.35	10.35	10.35	-
Jul 31, 2024	10.35	10.35	10.35	10.35	10.35	11,500
Jul 30, 2024	10.35	10.35	10.34	10.34	10.34	25,600
Jul 29, 2024	10.34	10.36	10.34	10.35	10.35	35,500
Jul 26, 2024	10.32	10.33	10.32	10.33	10.33	17,100
Jul 25, 2024	10.33	10.33	10.32	10.33	10.33	15,600
Jul 24, 2024	10.35	10.35	10.35	10.35	10.35	-
Jul 23, 2024	10.36	10.36	10.32	10.35	10.35	5,000
Jul 22, 2024	10.34	10.35	10.32	10.32	10.32	8,400
Jul 19, 2024	10.33	10.33	10.33	10.33	10.33	-
Jul 18, 2024	10.33	10.33	10.33	10.33	10.33	2,000
Jul 17, 2024	10.33	10.33	10.33	10.33	10.33	7,000
Jul 16, 2024	10.31	10.32	10.31	10.32	10.32	2,900
Jul 15, 2024	10.32	10.32	10.32	10.32	10.32	-
Jul 12, 2024	10.32	10.32	10.32	10.32	10.32	1,500
Jul 11, 2024	10.31	10.32	10.30	10.32	10.32	3,800
Jul 10, 2024	10.31	10.31	10.31	10.31	10.31	800
Jul 9, 2024	10.31	10.31	10.31	10.31	10.31	200
Jul 8, 2024	10.30	10.32	10.30	10.31	10.31	445,900
Jul 5, 2024	10.31	10.31	10.31	10.31	10.31	-
Jul 3, 2024	10.30	10.31	10.29	10.31	10.31	400
Jul 2, 2024	10.30	10.31	10.30	10.31	10.31	200
Jul 1, 2024	10.29	10.29	10.29	10.29	10.29	100
Jun 28, 2024	10.30	10.31	10.30	10.31	10.31	800
Jun 27, 2024	10.31	10.31	10.31	10.31	10.31	50,200
Jun 26, 2024	10.30	10.30	10.30	10.30	10.30	700
Jun 25, 2024	10.33	10.33	10.33	10.33	10.33	-
Jun 24, 2024	10.33	10.33	10.33	10.33	10.33	-
Jun 21, 2024	10.42	10.42	10.33	10.33	10.33	600
Jun 20, 2024	10.30	10.30	10.28	10.28	10.28	2,300
Jun 18, 2024	10.30	10.30	10.30	10.30	10.30	500
Jun 17, 2024	10.29	10.29	10.29	10.29	10.29	600
Jun 14, 2024	10.28	10.30	10.28	10.30	10.30	16,800
Jun 13, 2024	10.30	10.31	10.29	10.29	10.29	2,900
Jun 12, 2024	10.29	10.29	10.29	10.29	10.29	-
Jun 11, 2024	10.28	10.29	10.28	10.29	10.29	200
Jun 10, 2024	10.29	10.31	10.29	10.31	10.31	1,400
Jun 7, 2024	10.27	10.27	10.27	10.27	10.27	3,200
Jun 6, 2024	10.28	10.28	10.26	10.28	10.28	3,900
Jun 5, 2024	10.29	10.29	10.28	10.29	10.29	2,700
Jun 4, 2024	10.28	10.31	10.28	10.28	10.28	67,700
Jun 3, 2024	10.27	10.28	10.27	10.28	10.28	22,900
May 31, 2024	10.26	10.29	10.26	10.27	10.27	371,300
May 30, 2024	10.27	10.27	10.27	10.27	10.27	4,600
May 29, 2024	10.26	10.26	10.26	10.26	10.26	-
May 28, 2024	10.26	10.26	10.26	10.26	10.26	8,400
May 24, 2024	10.26	10.26	10.26	10.26	10.26	200
May 23, 2024	10.25	10.25	10.25	10.25	10.25	500
May 22, 2024	10.23	10.23	10.23	10.23	10.23	-
May 21, 2024	10.23	10.23	10.23	10.23	10.23	400
May 20, 2024	10.23	10.23	10.23	10.23	10.23	5,900
May 17, 2024	10.25	10.25	10.24	10.24	10.24	8,200
May 16, 2024	10.26	10.26	10.26	10.26	10.26	-
May 15, 2024	10.26	10.26	10.26	10.26	10.26	600
May 14, 2024	10.24	10.24	10.24	10.24	10.24	600
May 13, 2024	10.24	10.26	10.24	10.26	10.26	2,200
May 10, 2024	10.25	10.25	10.25	10.25	10.25	100
May 9, 2024	10.26	10.26	10.25	10.25	10.25	700
May 8, 2024	10.27	10.27	10.27	10.27	10.27	500
May 7, 2024	10.22	10.23	10.22	10.23	10.23	15,500
May 6, 2024	10.23	10.23	10.23	10.23	10.23	300
May 3, 2024	10.25	10.25	10.25	10.25	10.25	-
May 2, 2024	10.25	10.25	10.25	10.25	10.25	-
May 1, 2024	10.24	10.27	10.24	10.25	10.25	9,600
Apr 30, 2024	10.22	10.22	10.22	10.22	10.22	700
Apr 29, 2024	10.23	10.23	10.23	10.23	10.23	2,000
Apr 26, 2024	10.22	10.23	10.22	10.22	10.22	57,000
Apr 25, 2024	10.21	10.22	10.21	10.22	10.22	138,300
Apr 24, 2024	10.22	10.22	10.19	10.19	10.19	27,200
Apr 23, 2024	10.22	10.22	10.21	10.21	10.21	16,000
Apr 22, 2024	10.22	10.22	10.21	10.22	10.22	45,600
Apr 19, 2024	10.23	10.23	10.21	10.21	10.21	22,700
Apr 18, 2024	10.24	10.24	10.20	10.23	10.23	97,400
Apr 17, 2024	10.25	10.25	10.24	10.24	10.24	333,900
Apr 16, 2024	10.31	10.31	10.23	10.27	10.27	1,700
Apr 15, 2024	10.23	10.23	10.23	10.23	10.23	800
Apr 12, 2024	10.22	10.32	10.22	10.24	10.24	110,300
Apr 11, 2024	10.23	10.23	10.23	10.23	10.23	800
Apr 10, 2024	10.21	10.21	10.21	10.21	10.21	1,100
Apr 9, 2024	10.21	10.21	10.21	10.21	10.21	2,600
Apr 8, 2024	10.19	10.20	10.19	10.20	10.20	1,600
Apr 5, 2024	10.18	10.18	10.18	10.18	10.18	-
Apr 4, 2024	10.18	10.18	10.18	10.18	10.18	-
Apr 3, 2024	10.18	10.18	10.18	10.18	10.18	-
Apr 2, 2024	10.18	10.19	10.18	10.18	10.18	4,100
Apr 1, 2024	10.18	10.20	10.18	10.20	10.20	6,400
Mar 28, 2024	10.19	10.19	10.18	10.18	10.18	800
Mar 27, 2024	10.18	10.18	10.18	10.18	10.18	6,400
Mar 26, 2024	10.17	10.20	10.17	10.20	10.20	600
Mar 25, 2024	10.19	10.19	10.19	10.19	10.19	100
Mar 22, 2024	10.18	10.19	10.17	10.19	10.19	600
Mar 21, 2024	10.27	10.27	10.27	10.27	10.27	-
Mar 20, 2024	10.27	10.27	10.27	10.27	10.27	-
Mar 19, 2024	10.19	10.27	10.18	10.27	10.27	5,600
Mar 18, 2024	10.18	10.18	10.18	10.18	10.18	2,500
Mar 15, 2024	10.18	10.18	10.18	10.18	10.18	-
Mar 14, 2024	10.18	10.18	10.18	10.18	10.18	-
Mar 13, 2024	10.18	10.19	10.18	10.18	10.18	1,200
Mar 12, 2024	10.17	10.17	10.17	10.17	10.17	-
Mar 11, 2024	10.17	10.17	10.17	10.17	10.17	-
Mar 8, 2024	10.17	10.17	10.17	10.17	10.17	100
Mar 7, 2024	10.18	10.18	10.18	10.18	10.18	500
Mar 6, 2024	10.17	10.17	10.17	10.17	10.17	49,400
Mar 5, 2024	10.16	10.16	10.16	10.16	10.16	-
Mar 4, 2024	10.16	10.16	10.16	10.16	10.16	600
Mar 1, 2024	10.16	10.16	10.16	10.16	10.16	200
Feb 29, 2024	10.15	10.15	10.15	10.15	10.15	1,500
Feb 28, 2024	10.16	10.16	10.16	10.16	10.16	600
Feb 27, 2024	10.16	10.16	10.16	10.16	10.16	600
Feb 26, 2024	10.16	10.16	10.16	10.16	10.16	1,800
Feb 23, 2024	10.17	10.17	10.15	10.17	10.17	339,900
Feb 22, 2024	10.16	10.17	10.16	10.17	10.17	35,500
Feb 21, 2024	10.16	10.16	10.16	10.16	10.16	-
Feb 20, 2024	10.16	10.16	10.16	10.16	10.16	15,500
Feb 16, 2024	10.14	10.15	10.14	10.15	10.15	700
Feb 15, 2024	10.16	10.16	10.16	10.16	10.16	200
Feb 14, 2024	10.16	10.16	10.16	10.16	10.16	400
Feb 13, 2024	10.15	10.15	10.15	10.15	10.15	1,100
Feb 12, 2024	10.15	10.15	10.14	10.15	10.15	33,400
Feb 9, 2024	10.16	10.16	10.14	10.15	10.15	35,200
Feb 8, 2024	10.20	10.20	10.16	10.16	10.16	5,700
Feb 7, 2024	10.20	10.20	10.17	10.18	10.18	3,700
Feb 6, 2024	10.17	10.17	10.17	10.17	10.17	-
Feb 5, 2024	10.21	10.21	10.17	10.17	10.17	800
Feb 2, 2024	10.17	10.17	10.17	10.17	10.17	5,500
Feb 1, 2024	10.17	10.17	10.16	10.17	10.17	50,200
Jan 31, 2024	10.16	10.17	10.16	10.17	10.17	60,300
Jan 30, 2024	10.16	10.16	10.16	10.16	10.16	4,500
Jan 29, 2024	10.16	10.16	10.16	10.16	10.16	100
Jan 26, 2024	10.16	10.16	10.15	10.16	10.16	16,800
Jan 25, 2024	10.16	10.16	10.16	10.16	10.16	-
Jan 24, 2024	10.18	10.18	10.16	10.16	10.16	142,900
Jan 23, 2024	10.18	10.18	10.18	10.18	10.18	5,100
Jan 22, 2024	10.17	10.17	10.17	10.17	10.17	-