Global Star Acquisition Inc (GLST)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.27388535032 | 7.85 | 8.6 | 5 | 13232 | 6.3743357 | CS |
| 4 | -4.67 | -37.6006441224 | 12.42 | 20.89 | 5 | 19699 | 8.98844743 | CS |
| 12 | -3.75 | -32.6086956522 | 11.5 | 20.89 | 5 | 7936 | 9.37716162 | CS |
| 26 | -3.28 | -29.737080689 | 11.03 | 20.89 | 5 | 5184 | 10.04099836 | CS |
| 52 | -2.89 | -27.1616541353 | 10.64 | 20.89 | 5 | 9360 | 10.67106184 | CS |
| 156 | -2.25 | -22.5 | 10 | 20.89 | 5 | 18334 | 10.46984463 | CS |
| 260 | -2.25 | -22.5 | 10 | 20.89 | 5 | 18334 | 10.46984463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 7.75 | 1.76 | 29.46 | 7.25 | 8.45 | 6.5599999 | 7976 |
| 1740612900 | 5.9865 | -0.21 | -3.44 | 5.6 | 7.7 | 5.6 | 3980 |
| 1740526500 | 6.2 | 0.29 | 4.91 | 5.91 | 8.6 | 5.07 | 36590 |
| 1740440100 | 5.91 | -0.56 | -8.66 | 5.96 | 6.55 | 5 | 8455 |
| 1740180900 | 6.47 | -1.58 | -19.63 | 7.85 | 8.25 | 6.04 | 9159 |
| 1740094500 | 8.05 | -0.2 | -2.42 | 8.78 | 8.7899999 | 7.99 | 5954 |
| 1740008100 | 8.25 | -1.02 | -11.00 | 11 | 11 | 8.145 | 7186 |
| 1739921700 | 9.27 | -1.73 | -15.73 | 10.21 | 11.68 | 9.0399999 | 7288 |
| 1739576100 | 11 | 1.03 | 10.33 | 11.43 | 12 | 9.84 | 3052 |
| 1739489700 | 9.97 | -0.42 | -4.04 | 9.97 | 12.36 | 9.925 | 17463 |
| 1739403300 | 10.39 | -0.81 | -7.23 | 10.7 | 12.42 | 9.63 | 20924 |
| 1739316900 | 11.2 | 3.38 | 43.13 | 8.98 | 15.5199 | 8.08 | 100024 |
| 1739230500 | 7.825 | -2.48 | -24.03 | 12.05 | 20.89 | 7.825 | 101518 |
| 1738971300 | 10.3 | -0.55 | -5.07 | 9.76 | 13.0499 | 9.76 | 6479 |
| 1738884900 | 10.85 | 0 | 0.00 | 10.74 | 10.85 | 10.74 | 987 |
| 1738798500 | 10.85 | -0.08 | -0.73 | 9.94 | 10.85 | 9.94 | 1343 |
| 1738712100 | 10.93 | 1.06 | 10.74 | 9.2 | 11 | 8.8 | 6064 |
| 1738625700 | 9.8699999 | 1.04 | 11.78 | 8.7899999 | 9.8699999 | 8.26 | 5970 |
| 1738366500 | 8.83 | -5.67 | -39.10 | 12.42 | 12.42 | 7.54 | 23878 |
| 1738280100 | 14.5 | 2.6 | 21.85 | 11.4799 | 15.35 | 11.4799 | 6663 |
| 1738193700 | 11.9 | -0.11 | -0.92 | 11.7 | 13 | 11.7 | 4015 |
| 1738107300 | 12.01 | 0.01 | 0.06 | 12.11 | 12.3 | 11.97 | 2482 |
| 1738020900 | 12.0026 | 0.4 | 3.47 | 11.43 | 12.355 | 11.43 | 13015 |
| 1737761700 | 11.6 | -0.03 | -0.26 | 11.55 | 11.61 | 11.55 | 458 |
| 1737675300 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1737588900 | 11.63 | 0.04 | 0.35 | 11.7 | 11.85 | 11.63 | 3062 |
| 1737502500 | 11.59 | 0.18 | 1.58 | 11.4 | 11.59 | 11.4 | 3844 |
| 1737156900 | 11.41 | -0.09 | -0.78 | 11.5 | 11.84 | 11.4 | 2624 |
| 1737070500 | 11.5 | 0.13 | 1.14 | 11.4 | 11.5 | 11.4 | 1740 |
| 1736984100 | 11.37 | -0.36 | -3.07 | 11.37 | 11.37 | 11.37 | 220 |
| 1736897700 | 11.73 | -0.12 | -1.01 | 11.73 | 11.73 | 11.73 | 103 |
| 1736811300 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 101 |
| 1736552100 | 11.85 | -0.14 | -1.17 | 11.85 | 11.85 | 11.85 | 231 |
| 1736379300 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 11 |
| 1736292900 | 11.99 | 0 | 0.00 | 11.9 | 11.99 | 11.9 | 3 |
| 1736206500 | 11.99 | 0.02 | 0.17 | 11.98 | 11.99 | 11.4 | 920 |
| 1735947300 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1735860900 | 11.97 | -0.03 | -0.25 | 11.99 | 11.99 | 11.97 | 224 |
| 1735688100 | 12 | 0 | 0.00 | 12 | 12 | 11.685 | 1166 |
| 1735601700 | 12 | 0.63 | 5.54 | 12 | 12 | 12 | 308 |
| 1735342500 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1735256100 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 6 |
| 1735077840 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1734996900 | 11.37 | 0 | 0.00 | 11.35 | 11.37 | 11.35 | 57 |
| 1734737700 | 11.37 | -0.62 | -5.17 | 11.69 | 11.69 | 11.37 | 109 |
| 1734651300 | 11.99 | 0 | 0.00 | 11.93 | 11.99 | 11.93 | 82 |
| 1734564900 | 11.99 | 0.66 | 5.83 | 11.4 | 11.99 | 11.4 | 495 |
| 1734478500 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1734392100 | 11.33 | 0 | 0.00 | 11.41 | 11.41 | 11.33 | 120 |
| 1734132900 | 11.33 | -0.57 | -4.79 | 11.89 | 11.955 | 11.33 | 8800 |
| 1734046500 | 11.9 | 0.4 | 3.48 | 12 | 12.2 | 11.9 | 483 |
| 1733960100 | 11.5001 | 0 | 0.00 | 11.5 | 11.51 | 11.5 | 2810 |
| 1733873700 | 11.5 | 0 | 0.00 | 12 | 12 | 11.5 | 103 |
| 1733787300 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 5 |
| 1733528100 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1 |
| 1733441700 | 11.5 | 0 | 0.00 | 11.59 | 11.59 | 11.5 | 104 |
| 1733355300 | 11.5 | -0.19 | -1.63 | 11.31 | 11.5 | 11.31 | 236 |
| 1733268900 | 11.69 | 0.43 | 3.82 | 11.31 | 12 | 11.31 | 1675 |
| 1733182500 | 11.26 | -0.13 | -1.14 | 11.8 | 11.8 | 11.25 | 8682 |
| 1732917840 | 11.39 | -0.11 | -0.96 | 11.39 | 11.825 | 11.2615 | 526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
