NasdaqCM - Delayed Quote USD

Globalink Investment Inc. (GLLI)

11.77

+0.77

+(7.00%)

At close: January 21 at 10:28:10 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 17, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 16, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 15, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 14, 2025	11.77	11.77	11.77	11.77	11.77	300
Jan 13, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 10, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 8, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 7, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 6, 2025	11.77	11.77	11.77	11.77	11.77	4,300
Jan 3, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 2, 2025	11.77	11.77	11.77	11.77	11.77	-
Dec 31, 2024	11.77	11.77	11.77	11.77	11.77	-
Dec 30, 2024	11.77	11.77	11.77	11.77	11.77	800
Dec 27, 2024	10.85	10.85	10.85	10.85	10.85	-
Dec 26, 2024	10.85	10.85	10.85	10.85	10.85	-
Dec 24, 2024	10.85	10.85	10.85	10.85	10.85	-
Dec 23, 2024	10.85	10.85	10.85	10.85	10.85	-
Dec 20, 2024	10.85	10.85	10.85	10.85	10.85	-
Dec 19, 2024	10.85	10.85	10.85	10.85	10.85	-
Dec 18, 2024	10.85	10.85	10.85	10.85	10.85	-
Dec 17, 2024	10.85	10.85	10.85	10.85	10.85	200
Dec 16, 2024	11.60	11.60	10.81	10.81	10.81	1,400
Dec 13, 2024	11.53	11.83	11.53	11.74	11.74	800
Dec 12, 2024	11.95	11.95	11.95	11.95	11.95	-
Dec 11, 2024	12.40	12.40	11.95	11.95	11.95	1,100
Dec 10, 2024	11.44	11.44	11.44	11.44	11.44	-
Dec 9, 2024	11.44	11.44	11.44	11.44	11.44	-
Dec 6, 2024	11.44	11.44	11.44	11.44	11.44	-
Dec 5, 2024	11.44	11.44	11.44	11.44	11.44	-
Dec 4, 2024	11.44	11.44	11.44	11.44	11.44	-
Dec 3, 2024	11.44	11.44	11.44	11.44	11.44	-
Dec 2, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 29, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 27, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 26, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 25, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 22, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 21, 2024	11.44	11.44	11.44	11.44	11.44	500
Nov 20, 2024	11.42	11.42	11.42	11.42	11.42	1,200
Nov 19, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 18, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 15, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 14, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 13, 2024	11.42	11.43	11.42	11.42	11.42	600
Nov 12, 2024	11.57	11.57	11.50	11.50	11.50	2,500
Nov 11, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 8, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 7, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 6, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 5, 2024	11.42	11.42	11.42	11.42	11.42	-
Nov 4, 2024	11.43	11.43	11.42	11.42	11.42	700
Nov 1, 2024	11.44	11.44	11.44	11.44	11.44	-
Oct 31, 2024	11.44	11.44	11.44	11.44	11.44	-
Oct 30, 2024	11.41	11.44	11.41	11.44	11.44	9,300
Oct 29, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 28, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 25, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 24, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 23, 2024	11.38	11.40	11.38	11.40	11.40	13,100
Oct 22, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 21, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 18, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 17, 2024	11.35	11.35	11.35	11.35	11.35	106,100
Oct 16, 2024	11.35	11.35	11.35	11.35	11.35	1,600
Oct 15, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 14, 2024	11.35	11.35	11.35	11.35	11.35	3,200
Oct 11, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 10, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 9, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 8, 2024	11.35	11.35	11.35	11.35	11.35	1,400
Oct 7, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 4, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 3, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 2, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 1, 2024	11.35	11.35	11.35	11.35	11.35	700
Sep 30, 2024	11.34	11.34	11.34	11.34	11.34	-
Sep 27, 2024	11.34	11.36	11.22	11.34	11.34	114,600
Sep 26, 2024	11.28	11.38	11.28	11.33	11.33	9,700
Sep 25, 2024	11.34	11.34	11.34	11.34	11.34	1,000
Sep 24, 2024	11.34	11.34	11.34	11.34	11.34	-
Sep 23, 2024	11.34	11.34	11.34	11.34	11.34	2,500
Sep 20, 2024	11.25	11.25	11.23	11.23	11.23	600
Sep 19, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 18, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 17, 2024	11.31	11.31	11.31	11.31	11.31	100
Sep 16, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 13, 2024	11.33	11.33	11.31	11.31	11.31	1,200
Sep 12, 2024	11.30	11.30	11.30	11.30	11.30	-
Sep 11, 2024	11.30	11.30	11.30	11.30	11.30	-
Sep 10, 2024	11.30	11.30	11.30	11.30	11.30	12,900
Sep 9, 2024	11.30	11.30	11.30	11.30	11.30	100
Sep 6, 2024	11.30	11.30	11.30	11.30	11.30	-
Sep 5, 2024	11.30	11.30	11.30	11.30	11.30	-
Sep 4, 2024	11.29	11.30	11.29	11.30	11.30	4,000
Sep 3, 2024	11.25	11.25	11.25	11.25	11.25	-
Aug 30, 2024	11.25	11.25	11.25	11.25	11.25	-
Aug 29, 2024	11.25	11.25	11.25	11.25	11.25	-
Aug 28, 2024	11.25	11.25	11.25	11.25	11.25	-
Aug 27, 2024	11.25	11.25	11.25	11.25	11.25	600
Aug 26, 2024	11.26	11.26	11.25	11.25	11.25	800
Aug 23, 2024	11.25	11.25	11.25	11.25	11.25	-
Aug 22, 2024	11.25	11.25	11.24	11.25	11.25	5,300
Aug 21, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 20, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 19, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 16, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 15, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 14, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 13, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 12, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 9, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 8, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 7, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 6, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 5, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 2, 2024	11.21	11.21	11.21	11.21	11.21	-
Aug 1, 2024	11.21	11.21	11.21	11.21	11.21	-
Jul 31, 2024	11.21	11.21	11.21	11.21	11.21	-
Jul 30, 2024	11.21	11.21	11.21	11.21	11.21	-
Jul 29, 2024	11.21	11.21	11.21	11.21	11.21	-
Jul 26, 2024	11.20	11.21	11.18	11.21	11.21	2,500
Jul 25, 2024	11.29	11.29	11.23	11.23	11.23	1,100
Jul 24, 2024	11.30	11.30	11.23	11.23	11.23	600
Jul 23, 2024	11.19	11.19	11.19	11.19	11.19	100
Jul 22, 2024	11.20	11.20	11.20	11.20	11.20	100
Jul 19, 2024	11.18	11.18	11.18	11.18	11.18	100
Jul 18, 2024	11.18	11.18	11.18	11.18	11.18	200
Jul 17, 2024	11.27	11.27	11.27	11.27	11.27	-
Jul 16, 2024	11.27	11.27	11.27	11.27	11.27	-
Jul 15, 2024	11.27	11.27	11.27	11.27	11.27	-
Jul 12, 2024	11.27	11.27	11.27	11.27	11.27	-
Jul 11, 2024	11.27	11.27	11.27	11.27	11.27	-
Jul 10, 2024	11.26	11.27	11.26	11.27	11.27	200
Jul 9, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 8, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 5, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 3, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 2, 2024	11.15	11.15	11.15	11.15	11.15	1,000
Jul 1, 2024	11.15	11.15	11.15	11.15	11.15	100
Jun 28, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 27, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 26, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 25, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 24, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 21, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 20, 2024	11.35	11.35	11.35	11.35	11.35	-
Jun 18, 2024	11.32	11.99	11.17	11.35	11.35	1,100
Jun 17, 2024	11.54	11.93	11.16	11.16	11.16	900
Jun 14, 2024	11.13	11.13	11.13	11.13	11.13	-
Jun 13, 2024	11.13	11.13	11.13	11.13	11.13	-
Jun 12, 2024	11.13	11.13	11.13	11.13	11.13	600
Jun 11, 2024	11.15	11.15	11.15	11.15	11.15	200
Jun 10, 2024	11.19	11.25	11.19	11.19	11.19	3,900
Jun 7, 2024	11.19	11.19	11.13	11.13	11.13	1,200
Jun 6, 2024	11.14	11.14	11.14	11.14	11.14	200
Jun 5, 2024	11.15	11.15	11.15	11.15	11.15	100
Jun 4, 2024	11.20	11.20	11.20	11.20	11.20	-
Jun 3, 2024	11.20	11.20	11.20	11.20	11.20	-
May 31, 2024	11.20	11.20	11.20	11.20	11.20	-
May 30, 2024	11.20	11.20	11.20	11.20	11.20	100
May 29, 2024	11.20	11.20	11.20	11.20	11.20	100
May 28, 2024	11.27	11.27	11.20	11.20	11.20	2,000
May 24, 2024	11.26	11.26	11.26	11.26	11.26	200
May 23, 2024	11.14	11.14	11.14	11.14	11.14	-
May 22, 2024	11.16	11.40	11.14	11.14	11.14	3,600
May 21, 2024	11.10	11.12	11.10	11.12	11.12	1,700
May 20, 2024	11.12	11.12	11.12	11.12	11.12	200
May 17, 2024	11.12	11.19	11.12	11.18	11.18	1,800
May 16, 2024	11.18	11.18	11.18	11.18	11.18	-
May 15, 2024	11.18	11.18	11.18	11.18	11.18	-
May 14, 2024	11.18	11.18	11.18	11.18	11.18	-
May 13, 2024	11.12	11.18	11.12	11.18	11.18	4,900
May 10, 2024	11.21	11.22	11.14	11.14	11.14	14,400
May 9, 2024	11.12	11.12	11.11	11.11	11.11	900
May 8, 2024	11.57	11.57	11.11	11.11	11.11	1,200
May 7, 2024	11.15	11.15	11.15	11.15	11.15	2,400
May 6, 2024	10.87	11.11	10.87	11.10	11.10	1,100
May 3, 2024	11.07	11.12	11.05	11.08	11.08	1,400
May 2, 2024	11.12	11.15	11.12	11.15	11.15	2,400
May 1, 2024	11.07	11.07	11.07	11.07	11.07	-
Apr 30, 2024	11.10	11.10	11.07	11.07	11.07	5,800
Apr 29, 2024	11.07	11.07	11.07	11.07	11.07	300
Apr 26, 2024	11.28	11.28	11.07	11.07	11.07	2,300
Apr 25, 2024	11.07	11.07	11.07	11.07	11.07	800
Apr 24, 2024	11.06	11.06	11.06	11.06	11.06	500
Apr 23, 2024	11.50	11.50	11.50	11.50	11.50	-
Apr 22, 2024	11.05	12.10	11.05	11.50	11.50	2,100
Apr 19, 2024	11.56	11.56	11.03	11.05	11.05	1,700
Apr 18, 2024	11.03	11.05	11.03	11.05	11.05	20,200
Apr 17, 2024	11.01	11.01	11.01	11.01	11.01	-
Apr 16, 2024	11.01	11.01	11.01	11.01	11.01	2,800
Apr 15, 2024	11.02	11.05	11.02	11.05	11.05	22,100
Apr 12, 2024	11.02	11.02	11.02	11.02	11.02	4,200
Apr 11, 2024	11.00	11.00	11.00	11.00	11.00	600
Apr 10, 2024	11.01	11.01	11.01	11.01	11.01	3,500
Apr 9, 2024	11.01	11.01	11.01	11.01	11.01	-
Apr 8, 2024	11.01	11.01	11.01	11.01	11.01	3,000
Apr 5, 2024	10.97	11.00	10.97	11.00	11.00	14,100
Apr 4, 2024	10.97	10.97	10.96	10.97	10.97	4,300
Apr 3, 2024	10.95	10.96	10.95	10.95	10.95	700
Apr 2, 2024	10.94	10.95	10.94	10.95	10.95	10,600
Apr 1, 2024	10.93	10.97	10.93	10.97	10.97	3,100
Mar 28, 2024	10.93	10.93	10.92	10.93	10.93	7,100
Mar 27, 2024	10.91	10.92	10.91	10.91	10.91	19,000
Mar 26, 2024	10.91	10.91	10.91	10.91	10.91	-
Mar 25, 2024	10.91	10.91	10.91	10.91	10.91	-
Mar 22, 2024	10.91	10.91	10.91	10.91	10.91	-
Mar 21, 2024	10.91	10.91	10.91	10.91	10.91	12,400
Mar 20, 2024	10.90	10.90	10.90	10.90	10.90	-
Mar 19, 2024	10.90	10.91	10.90	10.90	10.90	58,800
Mar 18, 2024	10.87	10.89	10.87	10.89	10.89	800
Mar 15, 2024	10.88	10.88	10.88	10.88	10.88	900
Mar 14, 2024	10.90	10.90	10.90	10.90	10.90	-
Mar 13, 2024	10.90	10.90	10.90	10.90	10.90	5,900
Mar 12, 2024	10.88	10.90	10.87	10.90	10.90	2,800
Mar 11, 2024	10.91	10.91	10.91	10.91	10.91	-
Mar 8, 2024	10.90	10.91	10.88	10.91	10.91	9,000
Mar 7, 2024	10.88	10.92	10.88	10.90	10.90	1,500
Mar 6, 2024	10.87	10.90	10.87	10.90	10.90	78,900
Mar 5, 2024	10.87	10.87	10.87	10.87	10.87	-
Mar 4, 2024	10.87	10.87	10.87	10.87	10.87	-
Mar 1, 2024	10.87	10.87	10.87	10.87	10.87	-
Feb 29, 2024	10.90	10.90	10.87	10.87	10.87	300
Feb 28, 2024	10.86	10.86	10.86	10.86	10.86	-
Feb 27, 2024	10.86	10.86	10.86	10.86	10.86	900
Feb 26, 2024	10.90	10.91	10.86	10.91	10.91	3,700
Feb 23, 2024	10.84	10.84	10.84	10.84	10.84	-
Feb 22, 2024	10.84	10.84	10.84	10.84	10.84	600
Feb 21, 2024	10.83	10.83	10.83	10.83	10.83	-
Feb 20, 2024	10.83	10.83	10.83	10.83	10.83	-
Feb 16, 2024	10.83	10.83	10.83	10.83	10.83	-
Feb 15, 2024	10.83	10.83	10.83	10.83	10.83	1,700
Feb 14, 2024	10.91	10.91	10.84	10.84	10.84	700
Feb 13, 2024	10.83	10.91	10.83	10.91	10.91	200
Feb 12, 2024	10.83	10.91	10.83	10.91	10.91	300
Feb 9, 2024	10.91	10.91	10.83	10.83	10.83	400
Feb 8, 2024	10.91	10.91	10.91	10.91	10.91	300
Feb 7, 2024	10.90	10.90	10.90	10.90	10.90	-
Feb 6, 2024	10.90	10.90	10.90	10.90	10.90	-
Feb 5, 2024	10.90	10.90	10.88	10.90	10.90	500
Feb 2, 2024	10.91	10.91	10.91	10.91	10.91	700
Feb 1, 2024	10.91	10.91	10.88	10.89	10.89	14,400
Jan 31, 2024	10.88	10.88	10.88	10.88	10.88	1,100
Jan 30, 2024	10.89	10.89	10.89	10.89	10.89	-
Jan 29, 2024	10.87	10.91	10.87	10.89	10.89	6,300
Jan 26, 2024	10.87	10.87	10.87	10.87	10.87	100
Jan 25, 2024	10.91	10.91	10.91	10.91	10.91	-
Jan 24, 2024	10.90	11.54	10.87	10.91	10.91	13,100
Jan 23, 2024	10.87	11.21	10.87	10.87	10.87	2,800
Jan 22, 2024	10.87	10.90	10.87	10.87	10.87	1,100

RFACW RF Acquisition Corp.

0.0601

+0.17%

FTII FutureTech II Acquisition Corp.

11.99

+6.01%

PLAO Patria Latin American Opportunity Acquisition Corp.

11.65

-0.34%

TETE Technology & Telecommunication Acquisition Corporation

12.12

-1.30%

PPYA Papaya Growth Opportunity Corp. I

11.40

-5.00%

RFAC RF Acquisition Corp.

9.00

-21.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Globalink Investment Inc. (GLLI)

Related Tickers