-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+0.86% -
3 MONTH PERFORMANCE
+1.83% -
6 MONTH PERFORMANCE
+3.62% -
YEAR-TO-DATE PERFORMANCE
+5.16%
Global Lights Acquisition Corp Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.76 | $10.60 (-1.49%) | $10.84 | $10.60 | 36,365 | $22.00 M |
| 11/20/2024 | $10.60 | $10.59 (-0.09%) | $10.60 | $10.59 | 2,637 | $21.97 M |
| 11/19/2024 | $10.58 | $10.61 (0.28%) | $10.61 | $10.56 | 5,600 | $22.02 M |
| 11/18/2024 | $10.56 | $10.62 (0.57%) | $10.62 | $10.56 | 1,800 | $22.04 M |
| 11/15/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.58 | 1,697 | $73.07 M |
| 11/14/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $73.14 M |
| 11/13/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $73.14 M |
| 11/12/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 722 | $73.14 M |
| 11/11/2024 | $10.58 | $10.60 (0.19%) | $10.60 | $10.57 | 165,625 | $73.14 M |
| 11/08/2024 | $10.58 | $10.58 (0%) | $10.59 | $10.58 | 16,939 | $73.00 M |
| 11/07/2024 | $10.57 | $10.58 (0.09%) | $10.58 | $10.57 | 1.15 M | $73.00 M |
| 11/06/2024 | $10.57 | $10.57 (0%) | $10.58 | $10.56 | 614,578 | $72.93 M |
| 11/05/2024 | $10.56 | $10.57 (0.09%) | $10.58 | $10.56 | 265,602 | $72.93 M |
| 11/04/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 500 | $72.93 M |
| 11/01/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 21,802 | $72.93 M |
| 10/31/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 480 | $72.93 M |
| 10/30/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $72.93 M |
| 10/29/2024 | $10.57 | $10.57 (0%) | $10.58 | $10.57 | 643,800 | $72.93 M |
| 10/28/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.56 | 67,835 | $72.93 M |
| 10/25/2024 | $10.55 | $10.57 (0.19%) | $10.57 | $10.55 | 123,983 | $72.93 M |
| 10/24/2024 | $10.54 | $10.55 (0.09%) | $10.55 | $10.54 | 37,817 | $72.80 M |
| 10/23/2024 | $10.53 | $10.53 (0%) | $10.54 | $10.53 | 3,600 | $72.66 M |
| 10/22/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $72.52 M |
| 10/21/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $72.52 M |
| 10/18/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1,110 | $72.52 M |
| 10/17/2024 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 8,933 | $72.59 M |
| 10/16/2024 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 136 | $72.59 M |
| 10/15/2024 | $10.51 | $10.51 (0%) | $10.54 | $10.50 | 7,000 | $72.52 M |
| 10/14/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 700 | $72.52 M |
| 10/11/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 7,212 | $72.52 M |
| 10/10/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 14,304 | $72.45 M |
| 10/09/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 111 | $72.80 M |
| 10/08/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 111,503 | $72.45 M |
| 10/07/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $72.45 M |
| 10/04/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $72.45 M |
| 10/03/2024 | $10.49 | $10.50 (0.1%) | $10.50 | $10.49 | 2,648 | $72.45 M |
| 10/02/2024 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 0 | $72.24 M |
| 10/01/2024 | $10.47 | $10.47 (0%) | $10.47 | $10.46 | 201,930 | $72.24 M |
| 09/30/2024 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 0 | $72.24 M |
| 09/27/2024 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 518 | $72.24 M |
| 09/26/2024 | $10.43 | $10.44 (0.1%) | $10.44 | $10.43 | 2,900 | $72.04 M |
| 09/25/2024 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 2,309 | $72.04 M |
| 09/24/2024 | $10.44 | $10.45 (0.1%) | $10.45 | $10.43 | 4,915 | $72.11 M |
| 09/23/2024 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 2,701 | $71.97 M |
| 09/20/2024 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $71.97 M |
| 09/19/2024 | $10.44 | $10.43 (-0.1%) | $10.44 | $10.43 | 2,300 | $71.97 M |
| 09/18/2024 | $10.44 | $10.48 (0.38%) | $10.48 | $10.44 | 6,605 | $72.31 M |
| 09/17/2024 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 600 | $71.97 M |
| 09/16/2024 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $71.97 M |
| 09/13/2024 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $71.97 M |
| 09/12/2024 | $10.43 | $10.43 (0%) | $10.44 | $10.43 | 9,044 | $71.97 M |
| 09/11/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $71.90 M |
| 09/10/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $71.90 M |
| 09/09/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 1,636 | $71.90 M |
| 09/06/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $71.90 M |
| 09/05/2024 | $10.41 | $10.42 (0.1%) | $10.42 | $10.41 | 1,934 | $71.90 M |
| 09/04/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $71.90 M |
| 09/03/2024 | $10.42 | $10.42 (0%) | $10.43 | $10.42 | 52,300 | $71.90 M |
| 08/30/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $71.76 M |
| 08/29/2024 | $10.40 | $10.40 (0%) | $10.41 | $10.40 | 50,800 | $71.76 M |
| 08/28/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.41 | 140,600 | $71.90 M |
| 08/27/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 1,300 | $71.76 M |
| 08/26/2024 | $10.40 | $10.40 (0%) | $10.43 | $10.40 | 900 | $71.76 M |
| 08/23/2024 | $10.41 | $10.42 (0.1%) | $10.42 | $10.41 | 108,537 | $71.90 M |
| 08/22/2024 | $10.40 | $10.41 (0.1%) | $10.41 | $10.40 | 2,516 | $71.83 M |