-
5 DAY PERFORMANCE
-1.06% -
1 MONTH PERFORMANCE
+0.81% -
3 MONTH PERFORMANCE
-0.71% -
6 MONTH PERFORMANCE
+2.93% -
YEAR-TO-DATE PERFORMANCE
+2.93% -
1 YEAR PERFORMANCE
+2.93%
Global Star Acquisition, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.05 | $11.35 (2.71%) | $11.35 | $11.05 | 1,223 | $80.54 M |
| 09/26/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $80.47 M |
| 09/25/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $80.40 M |
| 09/24/2024 | $11.05 | $11.35 (2.71%) | $11.35 | $11.05 | 490 | $80.40 M |
| 09/23/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $80.11 M |
| 09/20/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $80.11 M |
| 09/19/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $80.11 M |
| 09/18/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $79.53 M |
| 09/17/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $79.53 M |
| 09/16/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $79.53 M |
| 09/13/2024 | $11.15 | $11.34 (1.7%) | $11.40 | $11.11 | 2,784 | $79.53 M |
| 09/12/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $79.97 M |
| 09/11/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $79.97 M |
| 09/10/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $79.97 M |
| 09/09/2024 | $11.34 | $11.55 (1.85%) | $11.55 | $11.34 | 200 | $79.97 M |
| 09/06/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $79.97 M |
| 09/05/2024 | $11.23 | $11.35 (1.07%) | $11.35 | $11.23 | 400 | |
| 09/04/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | |
| 09/03/2024 | $11.15 | $11.37 (1.97%) | $11.39 | $11.14 | 2,305 | $79.97 M |
| 08/30/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 0 | $79.68 M |
| 08/29/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 0 | $79.68 M |
| 08/28/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 4 | $79.68 M |
| 08/27/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 0 | $79.68 M |
| 08/26/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 0 | $79.68 M |
| 08/23/2024 | $11.11 | $11.14 (0.27%) | $11.14 | $11.11 | 309 | |
| 08/22/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | |
| 08/21/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $79.68 M |
| 08/20/2024 | $11.25 | $11.20 (-0.44%) | $11.25 | $11.20 | 388 | $79.68 M |
| 08/19/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $79.68 M |
| 08/16/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $79.68 M |
| 08/15/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $79.68 M |
| 08/14/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $79.68 M |
| 08/13/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $79.68 M |
| 08/12/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $79.68 M |
| 08/09/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $79.68 M |
| 08/08/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $79.68 M |
| 08/07/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $54.31 M |
| 08/06/2024 | $10.91 | $11.20 (2.66%) | $11.20 | $10.91 | 334 | $54.31 M |
| 08/05/2024 | $11.00 | $11.10 (0.91%) | $11.10 | $11.00 | 500 | |
| 08/02/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | |
| 08/01/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | |
| 07/31/2024 | $10.70 | $11.00 (2.8%) | $11.03 | $10.70 | 1,498 | |
| 07/30/2024 | $10.70 | $11.22 (4.86%) | $11.22 | $10.65 | 1,573 | |
| 07/29/2024 | $11.21 | $11.11 (-0.89%) | $11.40 | $11.10 | 2,872 | |
| 07/26/2024 | $12.82 | $11.06 (-13.73%) | $12.90 | $11.02 | 3,079 | $89.56 M |
| 07/25/2024 | $12.03 | $12.90 (7.23%) | $12.90 | $12.03 | 210 | $88.91 M |
| 07/24/2024 | $13.18 | $13.28 (0.76%) | $13.28 | $13.18 | 1,009 | |
| 07/23/2024 | $11.70 | $12.00 (2.56%) | $13.11 | $11.70 | 4,378 | |
| 07/22/2024 | $12.40 | $11.60 (-6.45%) | $12.70 | $11.60 | 2,697 | $89.56 M |
| 07/19/2024 | $12.33 | $12.20 (-1.05%) | $13.18 | $11.63 | 4,165 | |
| 07/18/2024 | $13.40 | $15.00 (11.94%) | $17.43 | $12.35 | 22,183 | $89.32 M |
| 07/17/2024 | $13.40 | $13.63 (1.72%) | $15.00 | $12.79 | 10,070 | $89.32 M |
| 07/16/2024 | $11.51 | $13.52 (17.46%) | $13.70 | $11.51 | 4,271 | |
| 07/15/2024 | $11.41 | $12.50 (9.55%) | $12.50 | $11.20 | 2,982 | $89.24 M |
| 07/11/2024 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 100 | $89.24 M |
| 07/10/2024 | $13.18 | $12.51 (-5.08%) | $14.23 | $12.51 | 3,042 | $89.64 M |
| 07/09/2024 | $11.18 | $12.50 (11.81%) | $12.50 | $11.18 | 1,669 | $89.48 M |