G50 Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.74	0.78	0.70	0.78	0.78	4.73%	63,686
Feb 5, 2026	0.77	0.80	0.74	0.74	0.74	-3.90%	448,680
Feb 4, 2026	0.74	0.79	0.70	0.77	0.77	10.00%	272,604
Feb 3, 2026	0.69	0.71	0.69	0.70	0.70	2.19%	289,010
Feb 2, 2026	0.70	0.70	0.66	0.69	0.69	-7.43%	205,125
Jan 30, 2026	0.73	0.76	0.68	0.74	0.74	1.37%	767,085
Jan 29, 2026	0.73	0.76	0.72	0.73	0.73	0.69%	655,184
Jan 28, 2026	0.77	0.77	0.69	0.73	0.73	-5.23%	548,380
Jan 27, 2026	0.79	0.79	0.73	0.77	0.77	-3.16%	393,746
Jan 23, 2026	0.80	0.84	0.77	0.79	0.79	1.28%	413,615
Jan 22, 2026	0.73	0.80	0.73	0.78	0.78	4.00%	290,952
Jan 21, 2026	0.77	0.79	0.73	0.75	0.75	-2.60%	482,115
Jan 20, 2026	0.72	0.78	0.70	0.77	0.77	2.67%	338,777
Jan 19, 2026	0.66	0.75	0.66	0.75	0.75	15.38%	613,016
Jan 16, 2026	0.65	0.65	0.63	0.65	0.65	1.56%	16,238
Jan 15, 2026	0.63	0.66	0.62	0.64	0.64	-	129,836
Jan 14, 2026	0.62	0.65	0.62	0.64	0.64	-1.54%	97,786
Jan 13, 2026	0.65	0.65	0.61	0.65	0.65	4.00%	492,969
Jan 12, 2026	0.56	0.64	0.56	0.63	0.63	5.93%	282,073
Jan 9, 2026	0.59	0.63	0.58	0.59	0.59	-0.84%	275,066
Jan 8, 2026	0.65	0.67	0.60	0.60	0.60	-11.19%	507,093
Jan 7, 2026	0.72	0.72	0.65	0.67	0.67	-4.96%	337,301
Jan 6, 2026	0.71	0.71	0.68	0.71	0.71	0.71%	158,227
Jan 5, 2026	0.74	0.79	0.70	0.70	0.70	-2.78%	444,726
Jan 2, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	673,366
Dec 31, 2025	0.74	0.74	0.70	0.71	0.71	-2.74%	140,739
Dec 30, 2025	0.66	0.74	0.63	0.73	0.73	8.96%	711,199
Dec 29, 2025	0.67	0.68	0.65	0.67	0.67	4.69%	278,389
Dec 24, 2025	0.59	0.64	0.59	0.64	0.64	8.47%	322,118
Dec 23, 2025	0.58	0.60	0.57	0.59	0.59	3.51%	182,090
Dec 22, 2025	0.56	0.58	0.55	0.57	0.57	1.79%	474,993
Dec 19, 2025	0.57	0.58	0.55	0.56	0.56	-0.88%	312,967
Dec 18, 2025	0.58	0.58	0.55	0.57	0.57	-1.74%	163,893
Dec 17, 2025	0.58	0.59	0.56	0.58	0.58	0.88%	355,073
Dec 16, 2025	0.54	0.57	0.54	0.57	0.57	4.59%	186,808
Dec 15, 2025	0.55	0.56	0.52	0.55	0.55	1.87%	305,818
Dec 12, 2025	0.54	0.56	0.54	0.54	0.54	3.88%	268,116
Dec 11, 2025	0.59	0.59	0.51	0.52	0.52	-11.97%	568,580
Dec 10, 2025	0.57	0.60	0.55	0.59	0.59	2.63%	285,284
Dec 9, 2025	0.57	0.57	0.55	0.57	0.57	0.88%	387,938
Dec 8, 2025	0.58	0.58	0.55	0.57	0.57	-2.59%	52,860
Dec 5, 2025	0.57	0.59	0.55	0.58	0.58	1.75%	272,972
Dec 4, 2025	0.56	0.58	0.56	0.57	0.57	0.88%	162,275
Dec 3, 2025	0.56	0.57	0.54	0.57	0.57	2.73%	107,526
Dec 2, 2025	0.61	0.61	0.55	0.55	0.55	-6.78%	312,362
Dec 1, 2025	0.57	0.61	0.57	0.59	0.59	5.36%	1,384,417
Nov 28, 2025	0.56	0.57	0.54	0.56	0.56	1.82%	965,899
Nov 27, 2025	0.55	0.59	0.53	0.55	0.55	1.85%	1,003,124
Nov 26, 2025	0.56	0.56	0.53	0.54	0.54	-1.82%	253,686
Nov 25, 2025	0.55	0.56	0.53	0.55	0.55	4.76%	593,910