Global Lights Acquisition Corporation (GLAC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0968992248062 | 10.32 | 10.33 | 10.3 | 12685 | 10.32930217 | CS |
| 4 | -0.094 | -0.901765157329 | 10.424 | 10.424 | 10.28 | 31520 | 10.31176935 | CS |
| 12 | 0.11 | 1.07632093933 | 10.22 | 10.424 | 10.215 | 21469 | 10.28929253 | CS |
| 26 | 0.17 | 1.67322834646 | 10.16 | 10.51 | 10.13 | 23602 | 10.23558284 | CS |
| 52 | 0.26 | 2.5819265144 | 10.07 | 10.51 | 10.04 | 43509 | 10.14240188 | CS |
| 156 | 0.26 | 2.5819265144 | 10.07 | 10.51 | 10.04 | 43509 | 10.14240188 | CS |
| 260 | 0.09 | 0.87890625 | 10.24 | 10.59 | 6.8622 | 43138 | 9.99127633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 10.33 | 0 | 0.00 | 10.32 | 10.33 | 10.32 | 1 |
| 1721342100 | 10.33 | 0 | 0.00 | 10.32 | 10.33 | 10.32 | 52041 |
| 1721255700 | 10.33 | 0.01 | 0.10 | 10.33 | 10.33 | 10.33 | 6958 |
| 1721169300 | 10.32 | 0 | 0.00 | 10.3 | 10.32 | 10.3 | 2868 |
| 1721082900 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 100 |
| 1720823700 | 10.32 | 0 | 0.02 | 10.32 | 10.32 | 10.32 | 1458 |
| 1720737300 | 10.3184 | 0.01 | 0.08 | 10.31 | 10.3184 | 10.3 | 3829 |
| 1720650900 | 10.31 | 0 | 0.00 | 10.3 | 10.31 | 10.3 | 756 |
| 1720564500 | 10.31 | 0 | 0.00 | 10.3 | 10.31 | 10.3 | 235 |
| 1720478100 | 10.31 | 0 | 0.00 | 10.31 | 10.32 | 10.3 | 445936 |
| 1720218900 | 10.31 | 0 | 0.00 | 10.29 | 10.31 | 10.29 | 99 |
| 1720040640 | 10.31 | 0.01 | 0.05 | 10.29 | 10.31 | 10.29 | 314 |
| 1719959700 | 10.305 | 0.02 | 0.15 | 10.3 | 10.305 | 10.3 | 217 |
| 1719873300 | 10.29 | -0.02 | -0.15 | 10.29 | 10.29 | 10.29 | 117 |
| 1719614100 | 10.305 | 0 | 0.00 | 10.3 | 10.305 | 10.3 | 804 |
| 1719527700 | 10.305 | 0.01 | 0.07 | 10.28 | 10.305 | 10.28 | 50229 |
| 1719441300 | 10.2981 | -0.03 | -0.31 | 10.2981 | 10.2981 | 10.2981 | 687 |
| 1719354900 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1719268500 | 10.33 | 0 | 0.00 | 10.31 | 10.33 | 10.31 | 109 |
| 1719009300 | 10.33 | 0.04 | 0.44 | 10.424 | 10.424 | 10.33 | 602 |
| 1718922900 | 10.285 | -0.02 | -0.15 | 10.29 | 10.3 | 10.28 | 2334 |
| 1718750100 | 10.3 | 0.01 | 0.10 | 10.29 | 10.3 | 10.29 | 471 |
| 1718663700 | 10.29 | -0.01 | -0.05 | 10.28 | 10.29 | 10.28 | 13 |
| 1718404500 | 10.295 | 0.01 | 0.05 | 10.28 | 10.295 | 10.28 | 16775 |
| 1718318100 | 10.29 | 0 | 0.00 | 10.38 | 10.38 | 10.29 | 2910 |
| 1718231700 | 10.29 | 0 | 0.00 | 10.27 | 10.29 | 10.27 | 6 |
| 1718145300 | 10.29 | -0.02 | -0.19 | 10.31 | 10.31 | 10.28 | 232 |
| 1718058900 | 10.31 | 0.04 | 0.34 | 10.27 | 10.31 | 10.27 | 1387 |
| 1717799700 | 10.275 | -0.01 | -0.05 | 10.271 | 10.275 | 10.27 | 3199 |
| 1717713300 | 10.28 | -0.01 | -0.10 | 10.28 | 10.28 | 10.26 | 3940 |
| 1717626900 | 10.29 | 0.01 | 0.10 | 10.31 | 10.31 | 10.28 | 2716 |
| 1717540500 | 10.28 | 0 | 0.00 | 10.28 | 10.31 | 10.28 | 67657 |
| 1717454100 | 10.28 | 0 | 0.05 | 10.27 | 10.28 | 10.27 | 22944 |
| 1717194900 | 10.275 | 0.01 | 0.05 | 10.26 | 10.29 | 10.26 | 371349 |
| 1717108500 | 10.27 | 0.01 | 0.10 | 10.27 | 10.27 | 10.27 | 4602 |
| 1717022100 | 10.26 | 0 | 0.00 | 10.3 | 10.3 | 10.26 | 1 |
| 1716935700 | 10.26 | 0 | 0.00 | 10.25 | 10.26 | 10.25 | 8270 |
| 1716590100 | 10.26 | 0.01 | 0.10 | 10.25 | 10.26 | 10.25 | 199 |
| 1716503700 | 10.25 | 0.02 | 0.20 | 10.25 | 10.25 | 10.25 | 513 |
| 1716417300 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 19 |
| 1716330900 | 10.23 | -0.01 | -0.05 | 10.23 | 10.23 | 10.23 | 401 |
| 1716244500 | 10.235 | -0.01 | -0.10 | 10.23 | 10.235 | 10.23 | 5885 |
| 1715985300 | 10.245 | -0.01 | -0.10 | 10.28 | 10.28 | 10.24 | 8178 |
| 1715898900 | 10.255 | 0 | 0.00 | 10.255 | 10.255 | 10.255 | 0 |
| 1715812500 | 10.255 | 0.02 | 0.15 | 10.23 | 10.255 | 10.23 | 615 |
| 1715726100 | 10.24 | -0.02 | -0.15 | 10.24 | 10.24 | 10.24 | 554 |
| 1715639700 | 10.255 | 0.01 | 0.05 | 10.23 | 10.26 | 10.23 | 2194 |
| 1715380500 | 10.25 | 0 | 0.00 | 10.31 | 10.31 | 10.25 | 12 |
| 1715294100 | 10.25 | -0.02 | -0.15 | 10.28 | 10.28 | 10.25 | 742 |
| 1715207700 | 10.265 | 0.04 | 0.34 | 10.265 | 10.265 | 10.265 | 485 |
| 1715121300 | 10.23 | 0 | 0.00 | 10.22 | 10.23 | 10.22 | 15537 |
| 1715034900 | 10.23 | -0.02 | -0.20 | 10.28 | 10.28 | 10.23 | 3 |
| 1714775700 | 10.25 | 0 | 0.00 | 10.29 | 10.29 | 10.25 | 2 |
| 1714689300 | 10.25 | 0 | 0.00 | 10.23 | 10.25 | 10.23 | 2 |
| 1714602900 | 10.25 | 0.03 | 0.29 | 10.22 | 10.27 | 10.22 | 9576 |
| 1714516500 | 10.22 | -0.01 | -0.10 | 10.24 | 10.24 | 10.22 | 679 |
| 1714430100 | 10.23 | 0.01 | 0.10 | 10.22 | 10.23 | 10.22 | 1992 |
| 1714170900 | 10.22 | 0.01 | 0.05 | 10.22 | 10.225 | 10.215 | 57042 |
| 1714084500 | 10.215 | 0.02 | 0.24 | 10.21 | 10.22 | 10.21 | 138307 |
| 1713998100 | 10.1902 | -0.02 | -0.19 | 10.21 | 10.22 | 10.1902 | 27242 |
| 1713911700 | 10.21 | -0.01 | -0.05 | 10.22 | 10.22 | 10.21 | 15968 |
| 1713825300 | 10.215 | 0 | 0.05 | 10.22 | 10.22 | 10.212 | 45637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
