Globa Terra Acquisition Corporation (GTER)
NASDAQ: GTER · Real-Time Price · USD
10.19
+0.03 (0.30%)
Aug 15, 2025, 4:00 PM - Market closed
Globa Terra Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.16 | 10.19 | 10.15 | 10.18 | 10.18 | 0.20% | 17,892 |
| Aug 14, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | -0.05% | 27,845 |
| Aug 13, 2025 | 10.15 | 10.19 | 10.15 | 10.17 | 10.17 | -0.15% | 18,943 |
| Aug 12, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | - | 26,409 |
| Aug 11, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | - | 5,561 |
| Aug 8, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.10% | 7,610 |
| Aug 7, 2025 | 10.16 | 10.17 | 10.15 | 10.17 | 10.17 | -0.20% | 8,603 |
| Aug 6, 2025 | 10.17 | 10.20 | 10.17 | 10.19 | 10.19 | - | 713 |
| Aug 5, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | -0.10% | 1,666 |
| Aug 4, 2025 | 10.16 | 10.20 | 10.15 | 10.20 | 10.20 | 0.29% | 59,959 |
| Aug 1, 2025 | 10.16 | 10.18 | 10.15 | 10.17 | 10.17 | 0.10% | 186,847 |
| Jul 31, 2025 | 10.17 | 10.18 | 10.16 | 10.16 | 10.16 | -0.29% | 39,694 |
| Jul 30, 2025 | 10.21 | 10.21 | 10.18 | 10.19 | 10.19 | -0.10% | 45,303 |
| Jul 29, 2025 | 10.24 | 10.24 | 10.19 | 10.20 | 10.20 | -0.20% | 192,113 |
| Jul 28, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 0.20% | 79,931 |
| Jul 25, 2025 | 10.18 | 10.21 | 10.18 | 10.20 | 10.20 | 0.20% | 164,034 |
| Jul 24, 2025 | 10.12 | 10.20 | 10.12 | 10.18 | 10.18 | 0.64% | 914,560 |
| Jul 23, 2025 | 10.09 | 10.12 | 10.08 | 10.12 | 10.12 | 0.25% | 732,887 |
| Jul 22, 2025 | 10.08 | 10.09 | 10.07 | 10.09 | 10.09 | 0.15% | 98,299 |
| Jul 21, 2025 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | 0.05% | 130,656 |
| Jul 18, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 105,617 |
| Jul 17, 2025 | 10.08 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 194,707 |
| Jul 16, 2025 | 10.10 | 10.10 | 10.07 | 10.08 | 10.08 | -0.05% | 352,460 |
| Jul 15, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.10% | 394,631 |
| Jul 14, 2025 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 0.05% | 141,668 |
| Jul 11, 2025 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | - | 493,326 |
| Jul 10, 2025 | 10.05 | 10.08 | 10.05 | 10.07 | 10.07 | 0.30% | 1,054,982 |