GTERU
Globa Terra Acquisition Corporation Units
stockNASDAQ
EODSep 28, 2026 4:00:00 PM EDT
10.45USD-0.476%(-0.05)
GTERU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 10.46 | 10.46 | 10.45 | 10.45 | -0.476% | 1,019 | 0.000% |
| 2026-09-24 | 10.50 | 10.50 | 10.50 | 10.50 | +0.048% | 700 | -0.476% |
| 2026-09-22 | 10.49 | 10.49 | 10.49 | 10.49 | -0.048% | 200 | -0.429% |
| 2026-09-11 | 10.48 | 10.50 | 10.48 | 10.50 | +0.382% | 5,001 | -0.476% |
| 2026-09-08 | 10.48 | 10.48 | 10.46 | 10.46 | -0.759% | 12,123 | -0.096% |
| 2026-09-02 | 10.54 | 10.54 | 10.54 | 10.54 | +0.477% | 200 | -0.854% |
| 2026-08-31 | 10.49 | 10.49 | 10.49 | 10.49 | +0.095% | 511 | -0.381% |
| 2026-08-20 | 10.48 | 10.48 | 10.48 | 10.48 | +0.191% | 19,946 | -0.286% |
| 2026-08-18 | 10.46 | 10.46 | 10.46 | 10.46 | +0.096% | 525 | -0.096% |
| 2026-08-13 | 10.46 | 10.46 | 10.45 | 10.45 | -0.286% | 2,871 | 0.000% |
| 2026-08-05 | 10.48 | 10.48 | 10.48 | 10.48 | +0.191% | 505 | -0.286% |
| 2026-08-03 | 10.46 | 10.46 | 10.46 | 10.46 | -0.286% | 403 | -0.096% |
| 2026-07-30 | 10.44 | 10.49 | 10.41 | 10.49 | +0.768% | 2,857 | -0.381% |
| 2026-07-24 | 10.44 | 10.44 | 10.41 | 10.41 | 0.000% | 3,640 | +0.384% |
| 2026-07-02 | 10.43 | 10.43 | 10.41 | 10.41 | -0.192% | 201 | +0.384% |
| 2026-07-01 | 10.43 | 10.43 | 10.43 | 10.43 | -0.144% | 100 | +0.192% |
| 2026-06-25 | 10.41 | 10.45 | 10.41 | 10.45 | +0.048% | 200 | +0.048% |
| 2026-06-08 | 10.44 | 10.44 | 10.44 | 10.44 | +0.481% | 300 | +0.096% |
| 2026-06-01 | 10.39 | 10.39 | 10.39 | 10.39 | 0.000% | 122 | +0.577% |
| 2026-05-29 | 10.43 | 10.43 | 10.39 | 10.39 | 0.000% | 327 | +0.577% |
| 2026-05-26 | 10.39 | 10.39 | 10.39 | 10.39 | -0.096% | 200 | +0.577% |
| 2026-05-14 | 10.40 | 10.40 | 10.40 | 10.40 | 0.000% | 245 | +0.481% |
| 2026-05-13 | 10.40 | 10.40 | 10.40 | 10.40 | +0.289% | 207 | +0.481% |
| 2026-05-04 | 10.37 | 10.37 | 10.37 | 10.37 | 0.000% | 100 | +0.771% |
| 2026-04-29 | 10.37 | 10.37 | 10.37 | 10.37 | -0.192% | 107 | +0.771% |
| 2026-04-28 | 10.37 | 10.40 | 10.37 | 10.39 | +0.096% | 6,129 | +0.577% |
| 2026-04-23 | 10.38 | 10.38 | 10.38 | 10.38 | -0.096% | 501 | +0.674% |
| 2026-04-22 | 10.39 | 10.39 | 10.39 | 10.39 | +0.193% | 594 | +0.577% |
| 2026-04-21 | 10.37 | 10.37 | 10.37 | 10.37 | -0.096% | 565 | +0.771% |
| 2026-04-20 | 10.37 | 10.38 | 10.36 | 10.38 | +0.290% | 1,720 | +0.674% |
| 2026-04-17 | 10.35 | 10.35 | 10.35 | 10.35 | -0.289% | 1,257 | +0.966% |
| 2026-04-16 | 10.36 | 10.38 | 10.36 | 10.38 | +0.290% | 2,345 | +0.674% |
| 2026-04-15 | 10.31 | 10.45 | 10.28 | 10.35 | +0.388% | 204,633 | +0.966% |
| 2026-04-10 | 10.31 | 10.31 | 10.31 | 10.31 | 0.000% | 105 | +1.358% |
| 2026-04-02 | 10.32 | 10.32 | 10.31 | 10.31 | 0.000% | 100,100 | +1.358% |
| 2026-03-27 | 10.31 | 10.31 | 10.31 | 10.31 | -1.008% | 5 | +1.358% |
| 2026-02-27 | 10.41 | 10.41 | 10.41 | 10.41 | +0.531% | 500 | +0.336% |
| 2026-02-24 | 10.36 | 10.36 | 10.36 | 10.36 | 0.000% | 100 | +0.869% |
| 2026-02-19 | 10.34 | 10.36 | 10.34 | 10.36 | +0.193% | 774 | +0.869% |
| 2026-02-18 | 10.34 | 10.34 | 10.34 | 10.34 | -0.097% | 200 | +1.064% |
| 2026-02-11 | 10.42 | 10.42 | 10.35 | 10.35 | -0.289% | 200 | +0.966% |
| 2026-02-05 | 10.39 | 10.39 | 10.38 | 10.38 | +0.973% | 380,000 | +0.674% |
| 2026-01-30 | 10.28 | 10.34 | 10.28 | 10.28 | -1.249% | 4,100 | +1.654% |
| 2026-01-28 | 10.41 | 10.41 | 10.41 | 10.41 | +0.386% | 20 | +0.384% |
| 2026-01-26 | 10.37 | 10.37 | 10.37 | 10.37 | -0.288% | 330,019 | +0.771% |
| 2026-01-23 | 10.40 | 10.40 | 10.40 | 10.40 | +0.096% | 618 | +0.481% |
| 2026-01-22 | 10.37 | 10.39 | 10.37 | 10.39 | +0.193% | 11,347 | +0.577% |
| 2026-01-21 | 10.40 | 10.40 | 10.32 | 10.37 | +0.680% | 10,163 | +0.771% |
| 2026-01-20 | 10.30 | 10.30 | 10.30 | 10.30 | -0.097% | 4,140 | +1.456% |
| 2026-01-15 | 10.31 | 10.31 | 10.31 | 10.31 | 0.000% | 1,100 | +1.358% |
| 2026-01-07 | 10.31 | 10.31 | 10.31 | 10.31 | +0.292% | 115 | +1.358% |
| 2026-01-06 | 10.30 | 10.37 | 10.28 | 10.28 | 0.000% | 3,662 | +1.654% |
| 2025-12-31 | 10.29 | 10.29 | 10.28 | 10.28 | 0.000% | 6,001 | +1.654% |
| 2025-12-23 | 10.28 | 10.28 | 10.28 | 10.28 | -0.194% | 6,951 | +1.654% |
| 2025-12-17 | 10.32 | 10.32 | 10.30 | 10.30 | -0.194% | 2,788 | +1.456% |
| 2025-12-15 | 10.32 | 10.32 | 10.32 | 10.32 | 0.000% | 173 | +1.260% |
| 2025-12-12 | 10.26 | 10.33 | 10.26 | 10.32 | +0.682% | 12,094 | +1.260% |
| 2025-12-04 | 10.25 | 10.25 | 10.25 | 10.25 | -0.096% | 408 | +1.950% |
| 2025-11-28 | 10.26 | 10.26 | 10.26 | 10.26 | 0.000% | 302 | +1.852% |
| 2025-11-26 | 10.26 | 10.26 | 10.26 | 10.26 | +0.098% | 100,003 | +1.852% |
| 2025-11-25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.097% | 10,004 | +1.951% |
| 2025-11-20 | 10.27 | 10.27 | 10.25 | 10.26 | -0.524% | 20,541 | +1.852% |
| 2025-11-19 | 10.31 | 10.31 | 10.31 | 10.31 | +0.428% | 1,000 | +1.319% |
| 2025-11-18 | 10.25 | 10.27 | 10.25 | 10.27 | +0.686% | 1,527 | +1.753% |
| 2025-11-17 | 10.26 | 10.26 | 10.20 | 10.20 | -0.585% | 6,727 | +2.451% |
| 2025-11-14 | 10.26 | 10.26 | 10.26 | 10.26 | 0.000% | 4,477 | +1.852% |
| 2025-11-13 | 10.27 | 10.28 | 10.26 | 10.26 | -0.097% | 10,586 | +1.852% |
| 2025-11-12 | 10.25 | 10.27 | 10.25 | 10.27 | +0.097% | 27,164 | +1.753% |
| 2025-11-11 | 10.27 | 10.27 | 10.26 | 10.26 | -0.097% | 3,973 | +1.852% |
| 2025-11-10 | 10.27 | 10.27 | 10.27 | 10.27 | 0.000% | 151 | +1.753% |
| 2025-11-07 | 10.27 | 10.27 | 10.27 | 10.27 | -0.097% | 980 | +1.753% |
| 2025-11-06 | 10.28 | 10.28 | 10.28 | 10.28 | 0.000% | 304 | +1.654% |
| 2025-11-05 | 10.30 | 10.30 | 10.27 | 10.28 | -1.154% | 403 | +1.654% |
| 2025-11-04 | 10.29 | 10.40 | 10.27 | 10.40 | +1.167% | 3,104 | +0.481% |
| 2025-10-31 | 10.40 | 10.41 | 10.28 | 10.28 | -0.194% | 2,017 | +1.654% |
| 2025-10-28 | 10.30 | 10.30 | 10.30 | 10.30 | -0.001% | 895 | +1.456% |
| 2025-10-27 | 10.30 | 10.33 | 10.30 | 10.30 | +0.001% | 3,300 | +1.455% |
| 2025-10-23 | 10.30 | 10.30 | 10.30 | 10.30 | -0.795% | 102 | +1.456% |
| 2025-10-22 | 10.30 | 10.38 | 10.30 | 10.38 | +0.801% | 302 | +0.650% |
| 2025-10-21 | 10.31 | 10.31 | 10.30 | 10.30 | +0.195% | 500 | +1.456% |
| 2025-10-20 | 10.28 | 10.28 | 10.28 | 10.28 | -0.097% | 902 | +1.654% |
| 2025-10-17 | 10.29 | 10.29 | 10.29 | 10.29 | -0.097% | 301 | +1.555% |
| 2025-10-16 | 10.32 | 10.32 | 10.27 | 10.30 | 0.000% | 25,824 | +1.456% |
| 2025-10-15 | 10.30 | 10.30 | 10.30 | 10.30 | +0.292% | 5,500 | +1.456% |
| 2025-10-14 | 10.27 | 10.27 | 10.27 | 10.27 | -0.098% | 143 | +1.753% |
| 2025-10-13 | 10.27 | 10.32 | 10.27 | 10.28 | +0.098% | 2,589 | +1.653% |
| 2025-10-10 | 10.29 | 10.47 | 10.26 | 10.27 | -0.194% | 3,581 | +1.753% |
| 2025-10-09 | 10.25 | 10.31 | 10.22 | 10.29 | -0.097% | 18,912 | +1.555% |
| 2025-10-08 | 10.73 | 10.90 | 10.23 | 10.30 | -0.034% | 10,053 | +1.456% |
| 2025-10-07 | 10.23 | 10.57 | 10.22 | 10.30 | +0.620% | 9,637 | +1.422% |
| 2025-10-06 | 10.24 | 10.25 | 10.24 | 10.24 | +0.196% | 2,517 | +2.051% |
| 2025-10-03 | 10.22 | 10.24 | 10.22 | 10.22 | -0.099% | 2,172 | +2.250% |
| 2025-10-02 | 10.23 | 10.24 | 10.23 | 10.23 | +0.085% | 16,929 | +2.150% |
| 2025-10-01 | 10.16 | 10.22 | 10.16 | 10.22 | +0.505% | 9,470 | +2.236% |
| 2025-09-30 | 10.17 | 10.18 | 10.17 | 10.17 | 0.000% | 8,869 | +2.753% |
| 2025-09-29 | 10.17 | 10.17 | 10.17 | 10.17 | -0.392% | 243 | +2.753% |
| 2025-09-26 | 10.21 | 10.22 | 10.16 | 10.21 | +0.196% | 44,677 | +2.351% |
| 2025-09-25 | 10.24 | 10.24 | 10.19 | 10.19 | -0.196% | 5,775 | +2.552% |
| 2025-09-24 | 10.21 | 10.21 | 10.21 | 10.21 | +0.393% | 166 | +2.351% |
| 2025-09-23 | 10.16 | 10.20 | 10.14 | 10.17 | -0.684% | 29,014 | +2.753% |
| 2025-09-22 | 10.18 | 10.24 | 10.16 | 10.24 | +0.688% | 3,583 | +2.051% |
| 2025-09-19 | 10.17 | 10.17 | 10.17 | 10.17 | -0.392% | 305 | +2.753% |
| 2025-09-17 | 10.21 | 10.23 | 10.19 | 10.21 | +0.196% | 3,846 | +2.351% |
| 2025-09-16 | 10.18 | 10.19 | 10.17 | 10.19 | +0.295% | 130,024 | +2.552% |
| 2025-09-15 | 10.16 | 10.17 | 10.16 | 10.16 | 0.000% | 4,451 | +2.854% |
| 2025-09-12 | 10.16 | 10.18 | 10.16 | 10.16 | -0.098% | 14,029 | +2.854% |
| 2025-09-11 | 10.16 | 10.17 | 10.15 | 10.17 | 0.000% | 7,957 | +2.753% |
| 2025-09-10 | 10.19 | 10.19 | 10.17 | 10.17 | -0.196% | 671 | +2.753% |
| 2025-09-09 | 10.16 | 10.19 | 10.16 | 10.19 | +0.247% | 3,509 | +2.552% |
| 2025-09-08 | 10.16 | 10.19 | 10.16 | 10.16 | +0.048% | 9,558 | +2.805% |
| 2025-09-05 | 10.15 | 10.17 | 10.13 | 10.16 | +0.099% | 48,292 | +2.854% |
| 2025-09-04 | 10.16 | 10.19 | 10.15 | 10.15 | -0.256% | 13,582 | +2.956% |
| 2025-09-03 | 10.17 | 10.18 | 10.15 | 10.18 | +0.256% | 20,843 | +2.693% |
| 2025-09-02 | 10.16 | 10.16 | 10.12 | 10.15 | -0.393% | 24,696 | +2.956% |
| 2025-08-29 | 10.18 | 10.19 | 10.18 | 10.19 | +0.197% | 25,133 | +2.552% |
| 2025-08-28 | 10.16 | 10.18 | 10.16 | 10.17 | -0.098% | 14,881 | +2.753% |
| 2025-08-27 | 10.19 | 10.19 | 10.16 | 10.18 | +0.098% | 1,516 | +2.652% |
| 2025-08-26 | 10.15 | 10.18 | 10.15 | 10.17 | -0.098% | 8,890 | +2.753% |
| 2025-08-25 | 10.16 | 10.18 | 10.16 | 10.18 | +0.190% | 3,307 | +2.652% |
| 2025-08-22 | 10.15 | 10.18 | 10.15 | 10.16 | -0.091% | 15,093 | +2.847% |
| 2025-08-21 | 10.18 | 10.18 | 10.16 | 10.17 | +0.197% | 105,469 | +2.753% |
| 2025-08-20 | 10.17 | 10.19 | 10.11 | 10.15 | -0.197% | 5,377 | +2.956% |
| 2025-08-19 | 10.16 | 10.17 | 10.15 | 10.17 | 0.000% | 8,408 | +2.753% |
| 2025-08-18 | 10.18 | 10.18 | 10.15 | 10.17 | -0.098% | 18,385 | +2.753% |
| 2025-08-15 | 10.16 | 10.19 | 10.15 | 10.18 | +0.197% | 17,892 | +2.652% |
| 2025-08-14 | 10.15 | 10.18 | 10.15 | 10.16 | -0.049% | 27,845 | +2.854% |
| 2025-08-13 | 10.15 | 10.19 | 10.15 | 10.16 | -0.147% | 18,943 | +2.804% |
| 2025-08-12 | 10.17 | 10.19 | 10.16 | 10.18 | 0.000% | 26,409 | +2.652% |
| 2025-08-11 | 10.15 | 10.18 | 10.15 | 10.18 | 0.000% | 5,561 | +2.652% |
| 2025-08-08 | 10.16 | 10.18 | 10.16 | 10.18 | +0.098% | 7,610 | +2.652% |
| 2025-08-07 | 10.16 | 10.17 | 10.15 | 10.17 | -0.196% | 8,603 | +2.753% |
| 2025-08-06 | 10.17 | 10.20 | 10.17 | 10.19 | 0.000% | 713 | +2.552% |
| 2025-08-05 | 10.16 | 10.19 | 10.16 | 10.19 | -0.098% | 1,666 | +2.552% |
| 2025-08-04 | 10.16 | 10.20 | 10.15 | 10.20 | +0.295% | 59,959 | +2.451% |
| 2025-08-01 | 10.16 | 10.18 | 10.15 | 10.17 | +0.098% | 186,847 | +2.753% |
| 2025-07-31 | 10.17 | 10.18 | 10.15 | 10.16 | -0.294% | 39,694 | +2.854% |
| 2025-07-30 | 10.21 | 10.21 | 10.18 | 10.19 | -0.098% | 45,303 | +2.552% |
| 2025-07-29 | 10.24 | 10.24 | 10.19 | 10.20 | -0.196% | 192,113 | +2.451% |
| 2025-07-28 | 10.19 | 10.22 | 10.19 | 10.22 | +0.196% | 79,931 | +2.250% |
| 2025-07-25 | 10.18 | 10.21 | 10.18 | 10.20 | +0.196% | 164,034 | +2.451% |
| 2025-07-24 | 10.12 | 10.20 | 10.12 | 10.18 | +0.643% | 914,560 | +2.652% |
| 2025-07-23 | 10.09 | 10.12 | 10.08 | 10.12 | +0.248% | 732,887 | +3.312% |
| 2025-07-22 | 10.07 | 10.09 | 10.07 | 10.09 | +0.149% | 98,299 | +3.568% |
| 2025-07-21 | 10.08 | 10.09 | 10.07 | 10.07 | +0.050% | 130,656 | +3.722% |
| 2025-07-18 | 10.07 | 10.08 | 10.07 | 10.07 | -0.001% | 105,617 | +3.774% |
| 2025-07-17 | 10.08 | 10.09 | 10.07 | 10.07 | -0.098% | 194,707 | +3.773% |
| 2025-07-16 | 10.10 | 10.10 | 10.07 | 10.08 | -0.050% | 352,460 | +3.671% |
| 2025-07-15 | 10.07 | 10.09 | 10.07 | 10.09 | +0.099% | 394,631 | +3.619% |
| 2025-07-14 | 10.07 | 10.09 | 10.07 | 10.07 | +0.050% | 141,668 | +3.722% |
| 2025-07-11 | 10.07 | 10.08 | 10.06 | 10.07 | 0.000% | 493,326 | +3.774% |
| 2025-07-10 | 10.05 | 10.08 | 10.05 | 10.07 | +0.299% | 1,054,982 | +3.774% |
| 2025-07-09 | 10.04 | 11.04 | 10.03 | 10.04 | 0.000% | 10,101,583 | +4.084% |