S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Global Star Acquisition Inc (GLST)
Global Star Acquisition Inc (GLST) Historical

GLST Global Star Acquisition Inc

11.07

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

GLST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	11.07	0.00	0.00%	11.06	11.575	11.02	10,544
May 30 2024	11.07	0.02	0.18%	11.04	11.58	11.02	12,978
May 29 2024	11.05	-0.03	-0.27%	11.02	11.4137	11.02	5,708
May 28 2024	11.08	0.01	0.09%	11.05	11.595	11.02	11,308
May 24 2024	11.07	-0.07	-0.63%	11.11	11.11	11.01	2,728
May 23 2024	11.14	0.07	0.63%	11.14	11.14	11.14	270
May 22 2024	11.07	0.02	0.18%	11.06	11.07	10.99	15,621
May 21 2024	11.05	0.07	0.64%	11.00	11.06	11.00	13,725
May 20 2024	10.98	0.04	0.37%	10.94	10.98	10.9313	11,415
May 17 2024	10.94	0.01	0.09%	10.94	10.94	10.94	255
May 16 2024	10.93	0.00	0.00%	11.00	11.00	10.93	931
May 15 2024	10.93	0.00	0.00%	10.93	10.94	10.905	48,244
May 14 2024	10.93	0.00	0.00%	10.93	10.93	10.93	305
May 13 2024	10.93	0.01	0.09%	10.93	10.93	10.9099	5,474
May 10 2024	10.92	0.00	0.00%	10.955	10.955	10.9115	55,718
May 09 2024	10.92	0.00	0.00%	10.92	10.92	10.8979	9,973
May 08 2024	10.92	0.02	0.20%	10.8502	10.92	10.8502	25,084
May 07 2024	10.8977	-0.01	-0.11%	10.84	10.91	10.84	1,448
May 06 2024	10.91	0.00	0.00%	10.91	10.91	10.91	40
May 03 2024	10.91	0.00	0.00%	10.91	10.91	10.91	3
May 02 2024	10.91	0.01	0.09%	10.91	10.91	10.91	182
May 01 2024	10.90	0.00	0.00%	10.82	10.90	10.82	43,580
Apr 30 2024	10.8999	0.00	0.00%	10.90	11.8599	10.83	4,208
Apr 29 2024	10.90	0.00	0.04%	10.90	11.375	10.8199	7,996
Apr 26 2024	10.8957	0.00	0.00%	10.83	10.8957	10.83	57
Apr 25 2024	10.8957	0.03	0.24%	10.87	10.90	10.87	2,273
Apr 24 2024	10.87	0.00	0.00%	10.87	10.87	10.87	89
Apr 23 2024	10.87	0.04	0.37%	10.76	11.87	10.76	280,715
Apr 22 2024	10.83	0.01	0.09%	10.92	10.92	10.7899	833
Apr 19 2024	10.82	0.00	0.00%	10.78	11.31	10.78	1,926
Apr 18 2024	10.82	0.05	0.46%	10.78	10.83	10.78	4,376
Apr 17 2024	10.77	0.00	0.00%	10.82	10.82	10.77	32
Apr 16 2024	10.77	-0.02	-0.19%	10.80	10.80	10.77	48,239
Apr 15 2024	10.79	0.03	0.28%	10.80	10.80	10.79	4,949
Apr 12 2024	10.76	0.01	0.10%	10.76	10.76	10.76	373
Apr 11 2024	10.7494	0.00	-0.01%	10.80	10.80	10.7494	410
Apr 10 2024	10.75	0.00	0.00%	10.749	10.76	10.73	3,649
Apr 09 2024	10.75	0.00	0.00%	10.75	10.75	10.73	8,311
Apr 08 2024	10.75	0.00	0.00%	10.75	10.75	10.75	1
Apr 05 2024	10.75	0.05	0.46%	10.71	10.75	10.71	159
Apr 04 2024	10.7004	-0.04	-0.37%	10.71	10.71	10.7004	2,553
Apr 03 2024	10.74	-0.01	-0.09%	10.74	10.74	10.70	504
Apr 02 2024	10.75	0.03	0.28%	10.75	10.75	10.75	100
Apr 01 2024	10.72	0.01	0.09%	10.72	10.72	10.71	23,918
Mar 28 2024	10.71	-0.01	-0.05%	10.72	10.75	10.71	12,575
Mar 27 2024	10.715	-0.01	-0.05%	10.72	10.72	10.715	32,284
Mar 26 2024	10.72	0.00	0.00%	10.72	10.72	10.72	3,200
Mar 25 2024	10.72	0.00	0.00%	10.72	10.72	10.72	0
Mar 22 2024	10.72	0.00	0.00%	10.72	10.72	10.72	0
Mar 21 2024	10.72	0.00	0.00%	10.72	10.72	10.72	0
Mar 20 2024	10.72	0.02	0.19%	10.70	10.72	10.70	302
Mar 19 2024	10.70	0.00	0.00%	10.70	10.70	10.70	30,000
Mar 18 2024	10.70	0.01	0.09%	10.70	10.70	10.70	107
Mar 15 2024	10.69	0.12	1.14%	10.80	10.80	10.67	183,171
Mar 14 2024	10.57	-0.22	-2.04%	10.68	10.68	10.57	402
Mar 13 2024	10.79	0.00	0.00%	10.74	10.79	10.74	2
Mar 12 2024	10.79	0.00	0.00%	10.77	10.79	10.77	102
Mar 11 2024	10.79	0.12	1.12%	10.79	10.79	10.79	100
Mar 08 2024	10.67	0.00	0.00%	10.67	10.67	10.67	11
Mar 07 2024	10.67	0.00	0.00%	10.67	10.67	10.67	0
Mar 06 2024	10.67	0.00	0.00%	10.66	10.68	10.66	63,615
Mar 05 2024	10.67	0.01	0.09%	10.67	10.67	10.67	100
Mar 04 2024	10.66	0.00	0.00%	10.66	10.66	10.66	0

Global Star Acquisition

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions