Global Star Acquisition, Inc. Class A Common Stock
GLSTNASDAQFinancial Services
$6.56
$-0.64(-8.89%)
Market Cap$19374330
P/E Ratio—
52W High$20.89
52W Low$2.95
Global Star Acquisition, Inc. Class A Common Stock（GLST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glst · 日线历史（复权）· FMP · 截至 2025年11月25日
5-Year High5Y
$20.89
Feb 10, 2025
-68.6% from here
5-Year Low5Y
$2.95
Jun 17, 2025
+122.4% from low
IPO Priceadj.
$10.00
Nov 10, 2022
-34.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GLST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 7K | +0.00% |
| Jun 17, 2025 | $7.50 | $10.00 | $2.95 | $6.56 | $6.56 | 7K | -12.53% |
| May 30, 2025 | $7.50 | $10.00 | $2.95 | $6.56 | $6.56 | 7K | -12.53% |
| May 28, 2025 | $7.50 | $10.00 | $2.95 | $6.56 | $6.56 | 7K | -12.53% |
| May 13, 2025 | $7.50 | $10.00 | $2.95 | $2.95 | $2.95 | 20K | -60.67% |
| May 12, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 3K | +0.00% |
| May 9, 2025 | $7.15 | $7.20 | $7.15 | $7.20 | $7.20 | 2K | +0.70% |
| May 8, 2025 | $7.20 | $7.25 | $7.00 | $7.00 | $7.00 | 3K | -2.78% |
| May 7, 2025 | $7.30 | $7.30 | $7.10 | $7.10 | $7.10 | 2K | -2.74% |
| May 6, 2025 | $7.20 | $7.28 | $7.00 | $7.20 | $7.20 | 2K | +0.00% |
| May 5, 2025 | $7.20 | $7.40 | $7.10 | $7.10 | $7.10 | 2K | -1.39% |
| May 2, 2025 | $7.30 | $7.35 | $7.20 | $7.35 | $7.35 | 2K | +0.68% |
| May 1, 2025 | $7.30 | $7.50 | $7.00 | $7.00 | $7.00 | 3K | -4.11% |
| Apr 30, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0K | +0.00% |
| Apr 29, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0K | +0.00% |
| Apr 28, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0K | +0.00% |
| Apr 25, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0K | +0.00% |
| Apr 24, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0K | +0.00% |
| Apr 23, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0K | +0.00% |
| Apr 22, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0K | +0.00% |
Showing 1–20 of 614 records
Annual Stock Price Performance · GLST
Jan 1 → Dec 31 · 4 years2025-45.2%$11.97 → $6.56
-45.2%
2024+13.2%$10.60 → $12.00
+13.2%
2023+0.0%$10.60 → $10.60
+0.0%
2022+1.3%$10.00 → $10.13
+1.3%
Best Year2024 · +13.2%
Worst Year2025 · -45.2%
Positive Years3 / 4
Avg Annual Return-7.7%
4Y Total Return-34.4%
4Y CAGR~-10.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in GLST?
If you invested $1,000 in GLST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$656
Total Return-34.4%
CAGR~-10.0% / yr
Profit$-344
Based on Nov 10, 2022 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Global Star Acquisition, Inc. Class A Common Stock（GLST）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLST 历史股价FMP 日线复权 OHLCV