G50 Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.82	0.85	0.81	0.85	-	1.19%	81,255
May 4, 2026	0.84	0.85	0.80	0.84	0.84	-1.18%	79,914
May 1, 2026	0.85	0.87	0.78	0.85	0.85	-0.58%	187,976
Apr 30, 2026	0.87	0.88	0.83	0.86	0.86	-1.72%	232,898
Apr 29, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	26,081
Apr 28, 2026	0.86	0.90	0.85	0.86	0.86	-3.91%	101,337
Apr 27, 2026	0.90	0.90	0.83	0.90	0.90	1.70%	108,113
Apr 24, 2026	0.81	0.92	0.81	0.88	0.88	8.64%	264,361
Apr 23, 2026	0.78	0.82	0.78	0.81	0.81	4.52%	101,166
Apr 22, 2026	0.75	0.78	0.73	0.78	0.78	3.33%	90,321
Apr 21, 2026	0.68	0.76	0.68	0.75	0.75	9.49%	172,794
Apr 20, 2026	0.72	0.72	0.69	0.69	0.69	-4.86%	79,962
Apr 17, 2026	0.73	0.74	0.66	0.72	0.72	-1.37%	216,760
Apr 16, 2026	0.67	0.73	0.64	0.73	0.73	10.61%	274,518
Apr 15, 2026	0.69	0.69	0.66	0.66	0.66	-1.49%	177,096
Apr 14, 2026	0.68	0.68	0.64	0.67	0.67	-1.47%	167,866
Apr 13, 2026	0.71	0.71	0.65	0.68	0.68	-6.21%	193,048
Apr 10, 2026	0.76	0.76	0.72	0.73	0.73	-2.03%	118,492
Apr 9, 2026	0.75	0.75	0.71	0.74	0.74	0.68%	213,301
Apr 8, 2026	0.72	0.74	0.71	0.74	0.74	5.76%	407,811
Apr 7, 2026	0.73	0.73	0.67	0.70	0.70	-0.71%	203,217
Apr 2, 2026	0.72	0.75	0.67	0.70	0.70	-2.78%	362,582
Apr 1, 2026	0.67	0.73	0.66	0.72	0.72	9.09%	262,448
Mar 31, 2026	0.60	0.66	0.58	0.66	0.66	10.92%	370,272
Mar 30, 2026	0.54	0.60	0.54	0.60	0.60	8.18%	226,179
Mar 27, 2026	0.55	0.56	0.53	0.55	0.55	-	149,787
Mar 26, 2026	0.57	0.57	0.53	0.55	0.55	-3.51%	176,454
Mar 25, 2026	0.58	0.59	0.55	0.57	0.57	8.57%	161,401
Mar 24, 2026	0.53	0.53	0.49	0.53	0.53	2.94%	420,989
Mar 23, 2026	0.56	0.56	0.51	0.51	0.51	-8.11%	151,475
Mar 20, 2026	0.54	0.58	0.52	0.56	0.56	2.78%	863,316
Mar 19, 2026	0.59	0.59	0.54	0.54	0.54	-9.24%	494,799
Mar 18, 2026	0.59	0.61	0.59	0.60	0.60	-3.25%	169,522
Mar 17, 2026	0.63	0.63	0.59	0.62	0.62	4.24%	1,302,098
Mar 16, 2026	0.70	0.70	0.58	0.59	0.59	-14.49%	1,647,061
Mar 13, 2026	0.75	0.75	0.66	0.69	0.69	-8.00%	1,333,954
Mar 12, 2026	0.83	0.83	0.73	0.75	0.75	-7.98%	399,393
Mar 11, 2026	0.84	0.84	0.77	0.82	0.82	-1.21%	212,475
Mar 10, 2026	0.84	0.86	0.82	0.83	0.83	3.77%	547,557
Mar 9, 2026	0.89	0.89	0.75	0.80	0.80	-11.17%	626,011
Mar 6, 2026	0.92	0.92	0.85	0.90	0.90	-2.19%	400,028
Mar 5, 2026	0.92	0.94	0.91	0.92	0.92	0.55%	242,374
Mar 4, 2026	0.91	0.93	0.89	0.91	0.91	-3.70%	230,287
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