Global Star Acquisition Inc (GLST)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -4.37342304458 | 11.89 | 11.99 | 11.33 | 1899 | 11.37009898 | CS |
| 4 | -0.02 | -0.17559262511 | 11.39 | 12.2 | 11.25 | 2192 | 11.43467448 | CS |
| 12 | 0.23 | 2.06463195691 | 11.14 | 12.67 | 11.14 | 3216 | 11.39694247 | CS |
| 26 | 0.25 | 2.24820143885 | 11.12 | 12.67 | 11.01 | 4757 | 11.14809587 | CS |
| 52 | 0.79 | 7.46691871456 | 10.58 | 12.67 | 10.56 | 15859 | 10.79614168 | CS |
| 156 | 1.37 | 13.7 | 10 | 12.67 | 10 | 19069 | 10.51721129 | CS |
| 260 | 1.37 | 13.7 | 10 | 12.67 | 10 | 19069 | 10.51721129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732750500 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 2 |
| 1732664100 | 11.5 | 0 | 0.00 | 11.84 | 11.84 | 11.5 | 103 |
| 1732577700 | 11.5 | 0 | 0.00 | 11.71 | 11.71 | 11.5 | 3 |
| 1732318500 | 11.5 | 0.1 | 0.88 | 11.39 | 11.5 | 11.26 | 9802 |
| 1732232100 | 11.4 | -0.05 | -0.44 | 11.43 | 11.43 | 11.25 | 25872 |
| 1732145700 | 11.45 | 0.01 | 0.09 | 11.21 | 11.45 | 11.21 | 2320 |
| 1732059300 | 11.44 | 0.03 | 0.26 | 11.4 | 11.44 | 11.4 | 7597 |
| 1731972900 | 11.41 | -0.16 | -1.38 | 11.6 | 11.6 | 11.221 | 12936 |
| 1731713700 | 11.57 | 0 | 0.00 | 11.57 | 11.57 | 11.57 | 85 |
| 1731627300 | 11.57 | 0.08 | 0.70 | 11.57 | 11.57 | 11.57 | 496 |
| 1731540900 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 4 |
| 1731454500 | 11.49 | 0 | 0.00 | 11.45 | 11.49 | 11.45 | 35 |
| 1731368100 | 11.49 | -0.07 | -0.61 | 11.15 | 11.49 | 11.15 | 405 |
| 1731108900 | 11.56 | -0.28 | -2.40 | 11.71 | 11.71 | 11.56 | 106 |
| 1731022500 | 11.8437 | 0 | 0.00 | 11.82 | 11.8437 | 11.535 | 49 |
| 1730936100 | 11.8437 | 0.39 | 3.44 | 11.8437 | 11.8437 | 11.8437 | 225 |
| 1730849700 | 11.45 | 0 | 0.00 | 11.57 | 11.57 | 11.45 | 46 |
| 1730763300 | 11.45 | 0.09 | 0.79 | 11.68 | 11.69 | 11.252 | 1249 |
| 1730500500 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 101 |
| 1730414100 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1730327700 | 11.36 | 0.18 | 1.61 | 11.45 | 11.4762 | 11.19 | 8658 |
| 1730241300 | 11.18 | -0.17 | -1.50 | 11.45 | 11.45 | 11.18 | 947 |
| 1730154900 | 11.35 | 0.11 | 0.98 | 11.65 | 11.65 | 11.22 | 4400 |
| 1729895700 | 11.24 | 0.04 | 0.36 | 11.2 | 11.45 | 11.2 | 13988 |
| 1729809300 | 11.2 | -0.03 | -0.27 | 11.47 | 11.47 | 11.2 | 619 |
| 1729722900 | 11.23 | -0.3 | -2.60 | 11.26 | 11.57 | 11.19 | 14144 |
| 1729636500 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1729550100 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1729290900 | 11.53 | 0.03 | 0.26 | 11.62 | 11.62 | 11.22 | 2857 |
| 1729204500 | 11.5 | -0.35 | -2.95 | 11.31 | 11.5 | 11.23 | 3441 |
| 1729118100 | 11.85 | 0.35 | 3.04 | 11.5 | 11.88 | 11.5 | 1618 |
| 1729031700 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728945300 | 11.5 | 0.02 | 0.17 | 11.41 | 11.5 | 11.24 | 1516 |
| 1728686100 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
| 1728599700 | 11.48 | 0.07 | 0.61 | 11.75 | 11.95 | 11.2499 | 8139 |
| 1728513300 | 11.41 | -0.37 | -3.14 | 11.59 | 12.39 | 11.33 | 13919 |
| 1728426900 | 11.78 | 0.45 | 3.97 | 12.18 | 12.18 | 11.23 | 2084 |
| 1728340500 | 11.33 | -0.26 | -2.24 | 11.81 | 12.67 | 11.25 | 9677 |
| 1728081300 | 11.59 | 0.25 | 2.20 | 11.955 | 12.55 | 11.25 | 6236 |
| 1727994900 | 11.34 | 0 | 0.00 | 11.73 | 11.73 | 11.34 | 102 |
| 1727908500 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1727822100 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 399 |
| 1727735700 | 11.34 | 0.19 | 1.70 | 11.32 | 11.34 | 11.32 | 510 |
| 1727476500 | 11.15 | 0.01 | 0.09 | 11.14 | 11.15 | 11.14 | 4321 |
| 1727390100 | 11.14 | 0.01 | 0.09 | 11.13 | 11.14 | 11.13 | 3100 |
| 1727303700 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 100 |
| 1727217300 | 11.13 | 0.04 | 0.36 | 11.13 | 11.13 | 11.13 | 400 |
| 1727130900 | 11.0901 | 0 | 0.00 | 11.0901 | 11.0901 | 11.0901 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
