Global Lights Acquisition Corp (GLAC)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 oct 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 2,600 |
| 02 oct 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 01 oct 2024 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | 201,900 |
| 30 sept 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 27 sept 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 500 |
| 26 sept 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 2,900 |
| 25 sept 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2,300 |
| 24 sept 2024 | 10.44 | 10.45 | 10.43 | 10.45 | 10.45 | 4,100 |
| 23 sept 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,400 |
| 20 sept 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 19 sept 2024 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | 2,300 |
| 18 sept 2024 | 10.44 | 10.48 | 10.44 | 10.48 | 10.48 | 6,600 |
| 17 sept 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 600 |
| 16 sept 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 13 sept 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 12 sept 2024 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 9,000 |
| 11 sept 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 10 sept 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 09 sept 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1,600 |
| 06 sept 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 05 sept 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 1,900 |
| 04 sept 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 03 sept 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | 52,300 |
| 30 ago 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 29 ago 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 50,800 |
| 28 ago 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 140,600 |
| 27 ago 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,300 |
| 26 ago 2024 | 10.40 | 10.43 | 10.40 | 10.40 | 10.40 | 900 |
| 23 ago 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 108,500 |
| 22 ago 2024 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 2,500 |
| 21 ago 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 12,500 |
| 20 ago 2024 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 700 |
| 19 ago 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| 16 ago 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,100 |
| 15 ago 2024 | 10.40 | 10.44 | 10.39 | 10.44 | 10.44 | 129,700 |
| 14 ago 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1,600 |
| 13 ago 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 600 |
| 12 ago 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 8,400 |
| 09 ago 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 08 ago 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 900 |
| 07 ago 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 325,000 |
| 06 ago 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 05 ago 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 02 ago 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 800 |
| 01 ago 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 31 jul 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 11,500 |
| 30 jul 2024 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 25,600 |
| 29 jul 2024 | 10.34 | 10.36 | 10.34 | 10.35 | 10.35 | 35,500 |
| 26 jul 2024 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 17,100 |
| 25 jul 2024 | 10.33 | 10.33 | 10.32 | 10.33 | 10.33 | 15,600 |
| 24 jul 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 23 jul 2024 | 10.36 | 10.36 | 10.32 | 10.35 | 10.35 | 5,000 |
| 22 jul 2024 | 10.34 | 10.35 | 10.32 | 10.32 | 10.32 | 8,400 |
| 19 jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 18 jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 2,000 |
| 17 jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 7,000 |
| 16 jul 2024 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 2,900 |
| 15 jul 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 12 jul 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1,500 |
| 11 jul 2024 | 10.31 | 10.32 | 10.30 | 10.32 | 10.32 | 3,800 |
| 10 jul 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 800 |
| 09 jul 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 200 |
| 08 jul 2024 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 445,900 |
| 05 jul 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 03 jul 2024 | 10.30 | 10.31 | 10.29 | 10.31 | 10.31 | 400 |
| 02 jul 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 200 |
| 01 jul 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 100 |
| 28 jun 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 800 |
| 27 jun 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 50,200 |
| 26 jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 700 |
| 25 jun 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 24 jun 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 jun 2024 | 10.42 | 10.42 | 10.33 | 10.33 | 10.33 | 600 |
| 20 jun 2024 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 2,300 |
| 18 jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 500 |
| 17 jun 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 600 |
| 14 jun 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 16,800 |
| 13 jun 2024 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | 2,900 |
| 12 jun 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 11 jun 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 200 |
| 10 jun 2024 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 1,400 |
| 07 jun 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 3,200 |
| 06 jun 2024 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | 3,900 |
| 05 jun 2024 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 2,700 |
| 04 jun 2024 | 10.28 | 10.31 | 10.28 | 10.28 | 10.28 | 67,700 |
| 03 jun 2024 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 22,900 |
| 31 may 2024 | 10.26 | 10.29 | 10.26 | 10.27 | 10.27 | 371,300 |
| 30 may 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4,600 |
| 29 may 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 28 may 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 8,400 |
| 24 may 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 200 |
| 23 may 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 500 |
| 22 may 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 21 may 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 400 |
| 20 may 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 5,900 |
| 17 may 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 8,200 |
| 16 may 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 15 may 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 600 |
| 14 may 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.