NASDAQ : GTER.R
Globa Terra Acquisition Corporation — Price history
Financials · Shell Companies · United States
Last price 0.0501 USD (At close: Oct 29, 2026) · Market cap 248.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Globa Terra Acquisition Corporation (GTER.R) closed at 0.0501 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 1,507 | -24.77% |
| 2026-10-28 | 0.08 | 0.08 | 0.0532 | 0.0666 | 8,497 | +11.00% |
| 2026-10-27 | 0.0372 | 0.06 | 0.0371 | 0.06 | 65,999 | +100.00% |
| 2026-10-26 | 0.0505 | 0.0505 | 0.03 | 0.03 | 27,111 | -53.85% |
| 2026-10-23 | 0.065 | 0.065 | 0.065 | 0.065 | 200 | -0.31% |
| 2026-10-16 | 0.06 | 0.0661 | 0.06 | 0.0652 | 3,033 | -6.99% |
| 2026-10-15 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 100 | -22.11% |
| 2026-10-12 | 0.0888 | 0.0975 | 0.0832 | 0.09 | 27,122 | +0.11% |
| 2026-10-08 | 0.08 | 0.09 | 0.07 | 0.0899 | 46,695 | +21.98% |
| 2026-10-07 | 0.055 | 0.0737 | 0.055 | 0.0737 | 8,972 | +22.83% |
| 2026-10-05 | 0.06 | 0.06 | 0.06 | 0.06 | 1,900 | -7.69% |
| 2026-10-01 | 0.053 | 0.065 | 0.0501 | 0.065 | 1,550 | +0.00% |
| 2026-09-30 | 0.065 | 0.065 | 0.0649 | 0.065 | 3,403 | +29.48% |
| 2026-09-22 | 0.0575 | 0.0575 | 0.0502 | 0.0502 | 2,276 | +0.20% |
| 2026-09-21 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 150 | +0.00% |
| 2026-09-18 | 0.065 | 0.065 | 0.0501 | 0.0501 | 2,457 | -0.79% |
| 2026-09-15 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 200 | -22.31% |
| 2026-09-14 | 0.065 | 0.065 | 0.06 | 0.065 | 7,582 | +0.00% |
| 2026-09-09 | 0.065 | 0.065 | 0.065 | 0.065 | 7,379 | +0.00% |
| 2026-09-08 | 0.0602 | 0.065 | 0.0602 | 0.065 | 21,483 | -13.33% |
| 2026-09-04 | 0.0686 | 0.075 | 0.0686 | 0.075 | 28,132 | +7.30% |
| 2026-09-02 | 0.062 | 0.07 | 0.0601 | 0.0699 | 32,128 | -0.14% |
| 2026-08-28 | 0.0602 | 0.07 | 0.0601 | 0.07 | 53,403 | +15.51% |
| 2026-08-27 | 0.0606 | 0.0606 | 0.0601 | 0.0606 | 543 | -13.43% |
| 2026-08-20 | 0.0701 | 0.0701 | 0.07 | 0.07 | 1,856 | -6.79% |
| 2026-08-18 | 0.08 | 0.08 | 0.0751 | 0.0751 | 7,170 | -6.13% |
| 2026-08-14 | 0.08 | 0.08 | 0.08 | 0.08 | 28,024 | -4.76% |
| 2026-08-13 | 0.071 | 0.0844 | 0.0702 | 0.084 | 54,881 | -1.18% |
| 2026-08-11 | 0.0802 | 0.0876 | 0.0801 | 0.085 | 62,500 | +6.12% |
| 2026-08-06 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 3,500 | -13.12% |
| 2026-08-05 | 0.082 | 0.0922 | 0.082 | 0.0922 | 9,100 | +8.34% |
| 2026-08-03 | 0.0802 | 0.0938 | 0.0802 | 0.0851 | 40,039 | +6.11% |
| 2026-07-30 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 2,772 | -5.18% |
| 2026-07-27 | 0.0802 | 0.0846 | 0.0802 | 0.0846 | 202 | +5.46% |
| 2026-07-24 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 540 | -10.99% |
| 2026-07-17 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 100 | +12.34% |
| 2026-07-14 | 0.0801 | 0.0802 | 0.0801 | 0.0802 | 309 | -19.80% |
| 2026-07-08 | 0.0901 | 0.1 | 0.0901 | 0.1 | 683 | +0.00% |
| 2026-07-02 | 0.09 | 0.1 | 0.0875 | 0.1 | 440,078 | +0.00% |
| 2026-07-01 | 0.08 | 0.1 | 0.08 | 0.1 | 914 | -9.09% |
| 2026-06-24 | 0.09 | 0.11 | 0.09 | 0.11 | 9,262 | +0.09% |
| 2026-06-16 | 0.08 | 0.11 | 0.08 | 0.1099 | 552 | -8.57% |
| 2026-06-15 | 0.1202 | 0.1202 | 0.1202 | 0.1202 | 335 | +14.37% |
| 2026-06-11 | 0.1051 | 0.1051 | 0.1051 | 0.1051 | 112 | -4.45% |
| 2026-06-03 | 0.11 | 0.11 | 0.11 | 0.11 | 103 | +10.00% |
| 2026-06-01 | 0.1 | 0.1 | 0.1 | 0.1 | 10,903 | +0.00% |
| 2026-05-28 | 0.1 | 0.1 | 0.1 | 0.1 | 20,000 | -9.09% |
| 2026-05-22 | 0.11 | 0.11 | 0.11 | 0.11 | 661 | +22.22% |
| 2026-05-20 | 0.09 | 0.09 | 0.09 | 0.09 | 660 | -18.18% |
| 2026-05-19 | 0.11 | 0.1188 | 0.11 | 0.11 | 889,432 | -7.41% |
| 2026-05-18 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 657 | +0.00% |
| 2026-05-13 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 213 | +18.80% |
| 2026-05-08 | 0.11 | 0.11 | 0.083 | 0.1 | 18,947 | +11.11% |
| 2026-05-07 | 0.0999 | 0.0999 | 0.065 | 0.09 | 8,916 | -25.00% |
| 2026-05-06 | 0.12 | 0.12 | 0.12 | 0.12 | 501 | +19.76% |
| 2026-04-29 | 0.1051 | 0.1051 | 0.1002 | 0.1002 | 1,337 | +0.10% |