Globa Terra Acquisition Corporation (GTER)
NASDAQ: GTER · Real-Time Price · USD
10.25
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Globa Terra Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.27 | 10.27 | 10.27 | 10.25 | - | - | 28 |
| Dec 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 408 |
| Nov 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 302 |
| Nov 26, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 100,003 |
| Nov 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 10,004 |
| Nov 20, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | -0.52% | 20,541 |
| Nov 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.43% | 1,000 |
| Nov 18, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 0.69% | 1,527 |
| Nov 17, 2025 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | -0.58% | 6,727 |
| Nov 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 4,477 |
| Nov 13, 2025 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | -0.10% | 10,586 |
| Nov 12, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 0.10% | 27,164 |
| Nov 11, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 3,973 |
| Nov 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 151 |
| Nov 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 980 |
| Nov 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 304 |
| Nov 5, 2025 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | -1.15% | 403 |
| Nov 4, 2025 | 10.29 | 10.40 | 10.27 | 10.40 | 10.40 | 1.17% | 3,104 |
| Oct 31, 2025 | 10.40 | 10.41 | 10.28 | 10.28 | 10.28 | -0.19% | 2,017 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 895 |
| Oct 27, 2025 | 10.30 | 10.33 | 10.30 | 10.30 | 10.30 | - | 3,300 |
| Oct 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.80% | 102 |
| Oct 22, 2025 | 10.30 | 10.38 | 10.30 | 10.38 | 10.38 | 0.81% | 302 |
| Oct 21, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.19% | 500 |
| Oct 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% | 902 |
| Oct 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 301 |
| Oct 16, 2025 | 10.32 | 10.32 | 10.27 | 10.30 | 10.30 | - | 25,824 |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | 5,500 |
| Oct 14, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 143 |
| Oct 13, 2025 | 10.27 | 10.32 | 10.27 | 10.28 | 10.28 | 0.10% | 2,589 |
| Oct 10, 2025 | 10.29 | 10.47 | 10.26 | 10.27 | 10.27 | -0.19% | 3,581 |
| Oct 9, 2025 | 10.25 | 10.31 | 10.22 | 10.29 | 10.29 | -0.10% | 18,912 |
| Oct 8, 2025 | 10.73 | 10.90 | 10.23 | 10.30 | 10.30 | -0.04% | 10,053 |
| Oct 7, 2025 | 10.23 | 10.58 | 10.22 | 10.30 | 10.30 | 0.63% | 9,637 |
| Oct 6, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 0.20% | 2,517 |
| Oct 3, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | -0.10% | 2,172 |
| Oct 2, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 0.09% | 16,929 |
| Oct 1, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 0.50% | 9,470 |
| Sep 30, 2025 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | - | 8,869 |
| Sep 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% | 243 |
| Sep 26, 2025 | 10.21 | 10.22 | 10.16 | 10.21 | 10.21 | 0.20% | 44,677 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.19 | 10.19 | 10.19 | -0.20% | 5,775 |
| Sep 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.39% | 166 |
| Sep 23, 2025 | 10.16 | 10.20 | 10.14 | 10.17 | 10.17 | -0.68% | 29,014 |
| Sep 22, 2025 | 10.18 | 10.24 | 10.16 | 10.24 | 10.24 | 0.69% | 3,583 |
| Sep 19, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% | 305 |
| Sep 17, 2025 | 10.21 | 10.23 | 10.19 | 10.21 | 10.21 | 0.20% | 3,846 |
| Sep 16, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | 0.30% | 130,024 |
| Sep 15, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 10.16 | - | 4,451 |
| Sep 12, 2025 | 10.16 | 10.18 | 10.16 | 10.16 | 10.16 | -0.10% | 14,029 |
| Sep 11, 2025 | 10.16 | 10.17 | 10.15 | 10.17 | 10.17 | - | 7,957 |
| Sep 10, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.20% | 671 |
| Sep 9, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.25% | 3,509 |
| Sep 8, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.16 | 0.05% | 9,558 |
| Sep 5, 2025 | 10.15 | 10.17 | 10.13 | 10.16 | 10.16 | 0.10% | 48,292 |
| Sep 4, 2025 | 10.16 | 10.19 | 10.15 | 10.15 | 10.15 | -0.26% | 13,582 |
| Sep 3, 2025 | 10.17 | 10.18 | 10.15 | 10.18 | 10.18 | 0.26% | 20,843 |
| Sep 2, 2025 | 10.16 | 10.16 | 10.12 | 10.15 | 10.15 | -0.39% | 24,696 |
| Aug 29, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.20% | 25,133 |
| Aug 28, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 14,881 |
| Aug 27, 2025 | 10.19 | 10.19 | 10.16 | 10.18 | 10.18 | 0.10% | 1,516 |
| Aug 26, 2025 | 10.15 | 10.18 | 10.15 | 10.17 | 10.17 | -0.10% | 8,890 |
| Aug 25, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.19% | 3,307 |
| Aug 22, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | -0.09% | 15,093 |
| Aug 21, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | 0.20% | 105,469 |
| Aug 20, 2025 | 10.17 | 10.19 | 10.11 | 10.15 | 10.15 | -0.20% | 5,377 |
| Aug 19, 2025 | 10.16 | 10.17 | 10.15 | 10.17 | 10.17 | - | 8,408 |
| Aug 18, 2025 | 10.18 | 10.18 | 10.15 | 10.17 | 10.17 | -0.10% | 18,385 |
| 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 |