G50 Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.97	0.97	0.90	0.95	0.95	-1.56%	306,109
Mar 2, 2026	0.97	1.00	0.91	0.96	0.96	-0.52%	513,092
Feb 27, 2026	0.93	0.98	0.91	0.97	0.97	3.76%	326,688
Feb 26, 2026	0.94	0.94	0.90	0.93	0.93	0.54%	137,324
Feb 25, 2026	0.96	0.96	0.92	0.93	0.93	0.54%	149,819
Feb 24, 2026	0.95	0.96	0.91	0.92	0.92	-3.16%	160,063
Feb 23, 2026	0.99	0.99	0.93	0.95	0.95	-1.55%	312,950
Feb 20, 2026	0.93	1.01	0.92	0.97	0.97	4.32%	448,876
Feb 19, 2026	0.96	1.00	0.88	0.93	0.93	-3.14%	552,311
Feb 18, 2026	0.92	0.97	0.91	0.96	0.96	4.95%	469,412
Feb 17, 2026	0.95	0.98	0.91	0.91	0.91	-1.09%	332,619
Feb 16, 2026	0.81	0.92	0.81	0.92	0.92	15.00%	1,230,724
Feb 13, 2026	0.80	0.80	0.78	0.80	0.80	-	345,537
Feb 12, 2026	0.80	0.80	0.79	0.80	0.80	-	77,260
Feb 11, 2026	0.80	0.82	0.77	0.80	0.80	-	377,736
Feb 10, 2026	0.78	0.81	0.77	0.80	0.80	2.56%	347,071
Feb 9, 2026	0.80	0.80	0.77	0.78	0.78	0.65%	98,222
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