-
5 DAY PERFORMANCE
-0.70% -
1 MONTH PERFORMANCE
-1.04% -
3 MONTH PERFORMANCE
+3.45% -
6 MONTH PERFORMANCE
+4.30% -
YEAR-TO-DATE PERFORMANCE
+7.64% -
1 YEAR PERFORMANCE
+4.87%
Global Star Acquisition, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.23 | $11.41 (1.6%) | $11.43 | $11.22 | 13,236 | $26.24 M |
| 11/15/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 0 | $26.61 M |
| 11/14/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 500 | $26.61 M |
| 11/13/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $26.43 M |
| 11/12/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $26.43 M |
| 11/11/2024 | $11.15 | $11.49 (3.05%) | $11.49 | $11.15 | 703 | $20.11 M |
| 11/08/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 106 | $83.51 M |
| 11/07/2024 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 0 | $85.53 M |
| 11/06/2024 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 225 | $85.53 M |
| 11/05/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $82.71 M |
| 11/04/2024 | $11.60 | $11.45 (-1.29%) | $11.69 | $11.25 | 1,257 | $82.71 M |
| 11/01/2024 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 0 | $82.06 M |
| 10/31/2024 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 0 | $82.06 M |
| 10/30/2024 | $11.45 | $11.36 (-0.79%) | $11.48 | $11.20 | 8,700 | $82.06 M |
| 10/29/2024 | $11.25 | $11.18 (-0.62%) | $11.25 | $11.18 | 947 | $80.76 M |
| 10/28/2024 | $11.65 | $11.35 (-2.58%) | $11.65 | $11.22 | 4,400 | $81.99 M |
| 10/25/2024 | $11.45 | $11.24 (-1.83%) | $11.45 | $11.22 | 14,000 | $81.19 M |
| 10/24/2024 | $11.47 | $11.20 (-2.35%) | $11.47 | $11.20 | 719 | $80.91 M |
| 10/23/2024 | $11.26 | $11.23 (-0.27%) | $11.57 | $11.19 | 14,144 | $81.12 M |
| 10/22/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 0 | $83.29 M |
| 10/21/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 0 | $83.29 M |
| 10/18/2024 | $11.28 | $11.53 (2.22%) | $11.53 | $11.22 | 2,900 | $83.29 M |
| 10/17/2024 | $11.29 | $11.50 (1.86%) | $11.50 | $11.23 | 3,441 | $83.07 M |
| 10/16/2024 | $11.85 | $11.85 (0%) | $11.85 | $11.85 | 1,618 | $85.60 M |
| 10/15/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $83.07 M |
| 10/14/2024 | $11.41 | $11.50 (0.79%) | $11.50 | $11.24 | 1,516 | $83.07 M |
| 10/11/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | $82.93 M |
| 10/10/2024 | $11.75 | $11.48 (-2.3%) | $11.95 | $11.25 | 8,139 | $82.93 M |
| 10/09/2024 | $12.39 | $11.41 (-7.91%) | $12.39 | $11.27 | 14,419 | $82.42 M |
| 10/08/2024 | $12.18 | $11.78 (-3.28%) | $12.20 | $11.23 | 2,500 | $85.10 M |
| 10/07/2024 | $12.67 | $11.33 (-10.58%) | $12.67 | $11.25 | 10,300 | $81.84 M |
| 10/04/2024 | $11.25 | $11.59 (3.02%) | $12.55 | $11.25 | 6,736 | $83.72 M |
| 10/03/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $81.92 M |
| 10/02/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $81.92 M |
| 10/01/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 400 | $81.92 M |
| 09/30/2024 | $11.32 | $11.34 (0.18%) | $11.34 | $11.32 | 510 | $81.92 M |
| 09/27/2024 | $11.14 | $11.15 (0.09%) | $11.15 | $11.14 | 4,321 | $80.54 M |
| 09/26/2024 | $11.13 | $11.14 (0.09%) | $11.14 | $11.13 | 3,100 | $80.47 M |
| 09/25/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 100 | $80.40 M |
| 09/24/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 400 | $80.40 M |
| 09/23/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 0 | $80.11 M |
| 09/20/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 0 | $80.11 M |
| 09/19/2024 | $11.10 | $11.09 (-0.09%) | $11.13 | $11.07 | 21,616 | $80.11 M |
| 09/18/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $79.53 M |
| 09/17/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 2,200 | $79.53 M |
| 09/16/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $79.53 M |
| 09/13/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 1,714 | $79.53 M |
| 09/12/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $79.97 M |
| 09/11/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $79.97 M |
| 09/10/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $79.97 M |
| 09/09/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $79.97 M |
| 09/06/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $79.97 M |
| 09/05/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | |
| 09/04/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | |
| 09/03/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 432 | $79.97 M |
| 08/30/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 9,012 | $79.68 M |
| 08/29/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $79.68 M |
| 08/28/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 902 | $79.68 M |
| 08/27/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 900 | $79.68 M |
| 08/26/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 1,500 | $79.68 M |
| 08/23/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | |
| 08/22/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | |
| 08/21/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $79.68 M |
| 08/20/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $79.68 M |
| 08/19/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 1 | $79.68 M |