G50 Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.30	0.32	0.29	0.30	0.30	-3.23%	200,206
Nov 5, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	268,270
Nov 4, 2026	0.30	0.31	0.28	0.30	0.30	-	382,956
Nov 3, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	8,345
Nov 2, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	221,553
Oct 30, 2026	0.32	0.32	0.30	0.32	0.32	-4.55%	208,291
Oct 29, 2026	0.36	0.36	0.33	0.33	0.33	-2.94%	160,025
Oct 28, 2026	0.34	0.36	0.34	0.34	0.34	3.03%	230,890
Oct 27, 2026	0.30	0.35	0.29	0.33	0.33	6.45%	507,680
Oct 26, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	43,188
Oct 23, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	480,858
Oct 22, 2026	0.32	0.33	0.31	0.32	0.32	-	259,473
Oct 21, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	282,689
Oct 20, 2026	0.32	0.34	0.31	0.34	0.34	6.35%	349,344
Oct 19, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	125,204
Oct 16, 2026	0.35	0.35	0.31	0.33	0.33	-	301,501
Oct 15, 2026	0.36	0.36	0.31	0.33	0.33	-5.80%	189,058
Oct 14, 2026	0.32	0.35	0.32	0.35	0.35	13.11%	816,149
Oct 13, 2026	0.33	0.33	0.31	0.31	0.31	-4.69%	434,345
Oct 12, 2026	0.36	0.37	0.32	0.32	0.32	-8.57%	507,648
Oct 9, 2026	0.36	0.37	0.33	0.35	0.35	-2.78%	428,656
Oct 8, 2026	0.39	0.39	0.35	0.36	0.36	-4.00%	742,781
Oct 7, 2026	0.36	0.38	0.33	0.38	0.38	7.14%	432,189
Oct 6, 2026	0.35	0.36	0.34	0.35	0.35	-	154,825
Oct 5, 2026	0.38	0.38	0.35	0.35	0.35	-5.41%	105,774
Oct 2, 2026	0.37	0.38	0.34	0.37	0.37	1.37%	718,261
Oct 1, 2026	0.39	0.39	0.37	0.37	0.37	-3.95%	186,640
Sep 30, 2026	0.41	0.43	0.37	0.38	0.38	-5.00%	571,357
Sep 29, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	282,370
Sep 28, 2026	0.44	0.45	0.43	0.43	0.43	-2.30%	174,769
Sep 25, 2026	0.47	0.48	0.44	0.44	0.44	-5.43%	144,081
Sep 24, 2026	0.44	0.46	0.43	0.46	0.46	6.98%	284,015
Sep 23, 2026	0.45	0.45	0.43	0.43	0.43	-	176,501
Sep 22, 2026	0.47	0.47	0.43	0.43	0.43	-5.49%	136,561
Sep 21, 2026	0.46	0.49	0.46	0.46	0.46	-4.21%	102,761
Sep 18, 2026	0.43	0.48	0.43	0.48	0.48	10.47%	290,713
Sep 17, 2026	0.44	0.44	0.43	0.43	0.43	-	47,418
Sep 16, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	81,790
Sep 15, 2026	0.46	0.47	0.43	0.43	0.43	-10.53%	601,254
Sep 14, 2026	0.45	0.48	0.42	0.48	0.48	6.74%	631,172
Sep 11, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	141,368
Sep 10, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	133,767
Sep 9, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	122,938
Sep 8, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	151,326
Sep 7, 2026	0.51	0.51	0.47	0.48	0.48	-5.94%	240,266
Sep 4, 2026	0.50	0.51	0.49	0.51	0.51	6.32%	460,259
Sep 3, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	118,239
Sep 2, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	434,576
Sep 1, 2026	0.52	0.52	0.51	0.51	0.51	-3.81%	148,055
Aug 31, 2026	0.53	0.55	0.51	0.53	0.53	-0.94%	352,172