Global Star Acquisition, Inc. (GLSTU)

Compare

8.40

+3.40

+(68.00%)

As of March 28 at 11:09:48 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	5.05	5.05	5.05	5.05	5.05	-
Apr 8, 2025	5.05	5.05	5.05	5.05	5.05	-
Apr 7, 2025	5.05	5.05	5.05	5.05	5.05	-
Apr 4, 2025	5.05	5.05	5.05	5.05	5.05	-
Apr 3, 2025	5.05	5.05	5.05	5.05	5.05	-
Apr 2, 2025	5.05	5.05	5.05	5.05	5.05	-
Apr 1, 2025	5.05	5.05	5.05	5.05	5.05	-
Mar 31, 2025	5.05	5.05	5.05	5.05	5.05	-
Mar 28, 2025	5.05	5.05	5.05	5.05	5.05	-
Mar 27, 2025	5.05	5.05	5.05	5.05	5.05	-
Mar 26, 2025	5.05	5.05	5.05	5.05	5.05	-
Mar 25, 2025	4.01	5.05	4.01	5.05	5.05	741
Mar 24, 2025	2.55	2.55	2.55	2.55	2.55	-
Mar 21, 2025	2.55	2.55	2.55	2.55	2.55	310
Mar 20, 2025	2.00	2.00	2.00	2.00	2.00	-
Mar 19, 2025	2.00	2.00	2.00	2.00	2.00	-
Mar 18, 2025	2.00	2.00	2.00	2.00	2.00	-
Mar 17, 2025	2.00	2.00	2.00	2.00	2.00	-
Mar 14, 2025	2.00	2.00	2.00	2.00	2.00	421
Mar 13, 2025	6.50	6.50	6.50	6.50	6.50	-
Mar 12, 2025	6.50	6.50	6.50	6.50	6.50	-
Mar 11, 2025	6.50	6.50	6.50	6.50	6.50	-
Mar 10, 2025	6.50	6.50	6.50	6.50	6.50	-
Mar 7, 2025	6.50	6.50	6.50	6.50	6.50	195
Mar 6, 2025	5.69	5.69	5.69	5.69	5.69	-
Mar 5, 2025	5.69	8.31	5.69	5.69	5.69	2,867
Mar 4, 2025	7.34	7.34	7.34	7.34	7.34	-
Mar 3, 2025	7.34	7.34	7.34	7.34	7.34	-
Feb 28, 2025	7.34	7.34	7.34	7.34	7.34	-
Feb 27, 2025	6.10	7.34	6.10	7.34	7.34	1,159
Feb 26, 2025	6.50	6.50	5.84	5.84	5.84	2,259
Feb 25, 2025	5.50	7.95	5.50	6.55	6.55	5,935
Feb 24, 2025	5.30	5.98	5.28	5.35	5.35	1,161
Feb 21, 2025	7.06	7.11	5.39	5.78	5.78	2,686
Feb 20, 2025	8.80	8.80	6.80	7.39	7.39	2,258
Feb 19, 2025	11.65	11.65	7.20	7.26	7.26	4,386
Feb 18, 2025	10.80	12.50	10.50	11.35	11.35	11,169
Feb 14, 2025	10.55	13.25	10.55	11.31	11.31	6,559
Feb 13, 2025	12.18	14.48	11.12	11.43	11.43	16,578
Feb 12, 2025	10.90	13.88	10.21	12.22	12.22	24,165
Feb 11, 2025	11.11	13.66	9.55	13.20	13.20	13,965
Feb 10, 2025	13.80	17.84	8.55	10.10	10.10	25,670
Feb 7, 2025	12.15	14.14	11.10	13.72	13.72	21,223
Feb 6, 2025	13.77	13.77	13.77	13.77	13.77	-
Feb 5, 2025	11.30	13.91	11.00	13.77	13.77	5,116
Feb 4, 2025	11.50	14.20	11.50	12.05	12.05	22,616
Feb 3, 2025	11.50	11.90	10.09	11.79	11.79	8,880
Jan 31, 2025	12.55	13.90	11.00	12.50	12.50	10,768
Jan 30, 2025	12.50	14.40	11.60	13.06	13.06	9,007
Jan 29, 2025	12.88	14.90	11.95	13.00	13.00	7,086
Jan 28, 2025	11.55	14.00	11.55	12.70	12.70	6,053
Jan 27, 2025	11.59	13.25	11.59	12.80	12.80	64,017
Jan 24, 2025	11.90	11.90	11.90	11.90	11.90	200
Jan 23, 2025	12.28	12.28	12.28	12.28	12.28	-
Jan 22, 2025	12.28	12.28	12.28	12.28	12.28	101
Jan 21, 2025	12.08	12.08	12.08	12.08	12.08	100
Jan 17, 2025	12.19	12.19	12.19	12.19	12.19	-
Jan 16, 2025	12.19	12.19	12.19	12.19	12.19	-
Jan 15, 2025	12.19	12.19	12.19	12.19	12.19	206
Jan 14, 2025	11.96	11.96	11.96	11.96	11.96	-
Jan 13, 2025	11.96	11.96	11.96	11.96	11.96	-
Jan 10, 2025	11.96	11.96	11.96	11.96	11.96	-
Jan 8, 2025	11.96	11.96	11.96	11.96	11.96	-
Jan 7, 2025	11.96	11.96	11.96	11.96	11.96	-
Jan 6, 2025	11.96	11.96	11.96	11.96	11.96	-
Jan 3, 2025	11.96	11.96	11.96	11.96	11.96	-
Jan 2, 2025	11.96	11.96	11.96	11.96	11.96	-
Dec 31, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 30, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 27, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 26, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 24, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 23, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 20, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 19, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 18, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 17, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 16, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 13, 2024	11.96	11.96	11.96	11.96	11.96	-
Dec 12, 2024	11.79	12.19	11.79	11.96	11.96	2,604
Dec 11, 2024	11.32	11.32	11.32	11.32	11.32	-
Dec 10, 2024	11.32	11.32	11.32	11.32	11.32	-
Dec 9, 2024	11.32	11.32	11.32	11.32	11.32	-
Dec 6, 2024	11.32	11.32	11.32	11.32	11.32	-
Dec 5, 2024	11.32	11.32	11.32	11.32	11.32	-
Dec 4, 2024	11.32	11.32	11.32	11.32	11.32	-
Dec 3, 2024	11.32	11.32	11.32	11.32	11.32	100
Dec 2, 2024	11.32	11.32	11.32	11.32	11.32	100
Nov 29, 2024	11.32	11.32	11.32	11.32	11.32	-
Nov 27, 2024	11.32	11.32	11.32	11.32	11.32	-
Nov 26, 2024	11.32	11.32	11.32	11.32	11.32	400
Nov 25, 2024	11.48	11.48	11.48	11.48	11.48	-
Nov 22, 2024	11.48	11.48	11.48	11.48	11.48	-
Nov 21, 2024	11.48	11.48	11.48	11.48	11.48	-
Nov 20, 2024	11.48	11.48	11.48	11.48	11.48	-
Nov 19, 2024	11.30	11.60	11.30	11.48	11.48	4,037
Nov 18, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 15, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 14, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 13, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 12, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 11, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 8, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 7, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 6, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 5, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 4, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 1, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 31, 2024	11.11	11.40	11.11	11.40	11.40	310
Oct 30, 2024	11.36	11.36	11.36	11.36	11.36	-
Oct 29, 2024	11.36	11.36	11.36	11.36	11.36	-
Oct 28, 2024	11.36	11.36	11.36	11.36	11.36	-
Oct 25, 2024	11.11	11.36	11.11	11.36	11.36	1,510
Oct 24, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 23, 2024	11.35	11.35	11.35	11.35	11.35	-
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	-
Oct 16, 2024	11.35	11.35	11.35	11.35	11.35	-
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	-
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	-
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	-
Sep 30, 2024	11.35	11.35	11.35	11.35	11.35	-
Sep 27, 2024	11.05	11.35	11.05	11.35	11.35	1,123
Sep 26, 2024	11.35	11.35	11.35	11.35	11.35	-
Sep 25, 2024	11.35	11.35	11.35	11.35	11.35	-
Sep 24, 2024	11.05	11.35	11.05	11.35	11.35	490
Sep 23, 2024	11.34	11.34	11.34	11.34	11.34	-
Sep 20, 2024	11.34	11.34	11.34	11.34	11.34	-
Sep 19, 2024	11.34	11.34	11.34	11.34	11.34	-
Sep 18, 2024	11.34	11.34	11.34	11.34	11.34	-
Sep 17, 2024	11.34	11.34	11.34	11.34	11.34	-
Sep 16, 2024	11.34	11.34	11.34	11.34	11.34	-
Sep 13, 2024	11.15	11.40	11.11	11.34	11.34	2,684
Sep 12, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 11, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 10, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 9, 2024	11.34	11.55	11.34	11.55	11.55	200
Sep 6, 2024	11.35	11.35	11.35	11.35	11.35	-
Sep 5, 2024	11.23	11.35	11.23	11.35	11.35	400
Sep 4, 2024	11.37	11.37	11.37	11.37	11.37	-
Sep 3, 2024	11.15	11.39	11.14	11.37	11.37	2,205
Aug 30, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 29, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 28, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 27, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 26, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 23, 2024	11.11	11.14	11.11	11.14	11.14	309
Aug 22, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 21, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 20, 2024	11.25	11.25	11.20	11.20	11.20	388
Aug 19, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 16, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 15, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 14, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 13, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 12, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 9, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 8, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 7, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 6, 2024	10.91	11.20	10.91	11.20	11.20	334
Aug 5, 2024	11.00	11.10	11.00	11.10	11.10	500
Aug 2, 2024	11.00	11.00	11.00	11.00	11.00	-
Aug 1, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 31, 2024	10.70	11.03	10.70	11.00	11.00	1,498
Jul 30, 2024	10.70	11.22	10.65	11.22	11.22	1,573
Jul 29, 2024	11.21	11.40	11.10	11.11	11.11	2,872
Jul 26, 2024	12.82	12.90	11.02	11.06	11.06	3,079
Jul 25, 2024	12.03	12.90	12.03	12.90	12.90	210
Jul 24, 2024	13.18	13.28	13.18	13.28	13.28	1,009
Jul 23, 2024	11.70	13.11	11.70	12.00	12.00	4,378
Jul 22, 2024	12.40	12.70	11.60	11.60	11.60	2,697
Jul 19, 2024	12.33	13.18	11.63	12.20	12.20	4,165
Jul 18, 2024	13.40	17.43	12.35	15.00	15.00	22,183
Jul 17, 2024	13.40	15.00	12.79	13.63	13.63	10,070
Jul 16, 2024	11.51	13.70	11.51	13.52	13.52	4,271
Jul 15, 2024	11.41	12.50	11.20	12.50	12.50	2,982
Jul 12, 2024	12.01	12.01	12.01	12.01	12.01	-
Jul 11, 2024	12.01	12.01	12.01	12.01	12.01	100
Jul 10, 2024	13.18	14.23	12.51	12.51	12.51	3,042
Jul 9, 2024	11.18	12.50	11.18	12.50	12.50	1,669
Jul 8, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 5, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 3, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 2, 2024	11.31	11.31	11.31	11.31	11.31	-
Jul 1, 2024	11.31	11.31	11.31	11.31	11.31	-
Jun 28, 2024	11.31	11.31	11.31	11.31	11.31	-
Jun 27, 2024	11.31	11.31	11.31	11.31	11.31	-
Jun 26, 2024	11.31	11.31	11.31	11.31	11.31	100
Jun 25, 2024	11.25	11.25	11.21	11.21	11.21	203
Jun 24, 2024	11.85	11.85	11.85	11.85	11.85	-
Jun 21, 2024	13.00	14.98	11.85	11.85	11.85	4,621
Jun 20, 2024	11.81	11.81	11.81	11.81	11.81	-
Jun 18, 2024	11.81	11.81	11.81	11.81	11.81	-
Jun 17, 2024	11.81	11.81	11.81	11.81	11.81	-
Jun 14, 2024	11.31	11.81	11.31	11.81	11.81	714
Jun 13, 2024	12.10	12.10	12.10	12.10	12.10	705
Jun 12, 2024	13.39	13.39	13.39	13.39	13.39	100
Jun 11, 2024	11.90	14.41	11.80	14.00	14.00	5,970
Jun 10, 2024	11.40	11.99	10.92	11.93	11.93	4,161
Jun 7, 2024	10.91	10.91	10.91	10.91	10.91	-
Jun 6, 2024	10.91	10.91	10.91	10.91	10.91	-
Jun 5, 2024	10.91	10.91	10.91	10.91	10.91	-
Jun 4, 2024	10.91	10.91	10.91	10.91	10.91	-
Jun 3, 2024	10.91	10.91	10.91	10.91	10.91	-
May 31, 2024	10.91	10.91	10.91	10.91	10.91	-
May 30, 2024	10.91	10.91	10.91	10.91	10.91	-
May 29, 2024	10.91	10.91	10.91	10.91	10.91	-
May 28, 2024	10.91	10.91	10.91	10.91	10.91	-
May 24, 2024	10.91	10.91	10.91	10.91	10.91	-
May 23, 2024	10.91	10.91	10.91	10.91	10.91	-
May 22, 2024	10.91	10.91	10.91	10.91	10.91	-
May 21, 2024	10.91	10.91	10.91	10.91	10.91	-
May 20, 2024	10.91	10.91	10.91	10.91	10.91	-
May 17, 2024	10.91	10.91	10.91	10.91	10.91	-
May 16, 2024	10.91	10.91	10.91	10.91	10.91	-
May 15, 2024	10.91	10.91	10.91	10.91	10.91	-
May 14, 2024	10.91	10.91	10.91	10.91	10.91	-
May 13, 2024	10.91	10.91	10.91	10.91	10.91	-
May 10, 2024	10.91	10.91	10.91	10.91	10.91	-
May 9, 2024	10.91	10.91	10.91	10.91	10.91	-
May 8, 2024	10.91	10.91	10.91	10.91	10.91	-
May 7, 2024	10.91	10.91	10.91	10.91	10.91	-
May 6, 2024	10.91	10.91	10.91	10.91	10.91	-
May 3, 2024	10.91	10.91	10.91	10.91	10.91	-
May 2, 2024	10.91	10.91	10.91	10.91	10.91	-
May 1, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 30, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 29, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 26, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 25, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 24, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 23, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 22, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 19, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 18, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 17, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 16, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 15, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 12, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 11, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 10, 2024	10.91	10.91	10.91	10.91	10.91	-

BSLKW Bolt Projects Holdings, Inc.

0.0326

-18.09%

HONDU HCM II Acquisition Corp.

10.80

0.00%

CLBR-UN Colombier Acquisition Corp. II

12.00

0.00%

HONDW HCM II Acquisition Corp.

0.6999

+5.89%

AACT Ares Acquisition Corporation II

11.16

0.00%

HOND HCM II Acquisition Corp.

10.60

+0.38%

BSLK Bolt Projects Holdings, Inc.

0.2504

-12.75%

CLBR Colombier Acquisition Corp. II

10.75

-0.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Global Star Acquisition, Inc. (GLSTU)

Related Tickers