G50 Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.53	0.53	0.51	0.53	0.53	1.92%	121,876
Aug 27, 2026	0.57	0.57	0.51	0.52	0.52	-7.96%	483,394
Aug 26, 2026	0.57	0.58	0.55	0.57	0.57	-	495,813
Aug 25, 2026	0.57	0.59	0.56	0.57	0.57	0.89%	462,783
Aug 24, 2026	0.55	0.59	0.55	0.56	0.56	10.89%	1,321,997
Aug 21, 2026	0.53	0.55	0.50	0.51	0.51	-2.88%	584,975
Aug 20, 2026	0.44	0.54	0.44	0.52	0.52	20.93%	2,151,716
Aug 19, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	224,188
Aug 18, 2026	0.45	0.46	0.43	0.44	0.44	1.15%	756,303
Aug 17, 2026	0.47	0.48	0.43	0.44	0.44	-5.43%	848,069
Aug 14, 2026	0.49	0.50	0.45	0.46	0.46	-3.16%	278,501
Aug 13, 2026	0.51	0.51	0.46	0.48	0.48	-5.00%	595,302
Aug 12, 2026	0.51	0.52	0.49	0.50	0.50	-	512,802
Aug 11, 2026	0.48	0.51	0.46	0.50	0.50	6.38%	981,309
Aug 10, 2026	0.53	0.53	0.47	0.47	0.47	-4.08%	1,127,712
Aug 7, 2026	0.52	0.52	0.49	0.49	0.49	-2.97%	415,273
Aug 6, 2026	0.52	0.53	0.50	0.51	0.51	4.12%	446,201
Aug 5, 2026	0.48	0.53	0.48	0.49	0.49	-1.02%	1,181,846
Aug 4, 2026	0.52	0.53	0.48	0.49	0.49	-6.67%	1,132,105
Aug 3, 2026	0.54	0.56	0.52	0.53	0.53	-2.78%	482,672
Jul 31, 2026	0.53	0.58	0.53	0.54	0.54	3.85%	745,797
Jul 30, 2026	0.55	0.56	0.52	0.52	0.52	-1.89%	655,381
Jul 29, 2026	0.60	0.60	0.51	0.53	0.53	-19.70%	1,585,126
Jul 24, 2026	0.64	0.67	0.63	0.66	0.66	8.20%	119,406
Jul 23, 2026	0.59	0.65	0.59	0.61	0.61	5.17%	128,036
Jul 22, 2026	0.60	0.61	0.57	0.58	0.58	-2.52%	157,429
Jul 21, 2026	0.52	0.63	0.52	0.60	0.60	23.96%	639,726
Jul 20, 2026	0.48	0.51	0.45	0.48	0.48	-4.00%	298,010
Jul 17, 2026	0.53	0.53	0.49	0.50	0.50	-6.54%	55,741
Jul 16, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	39,530
Jul 15, 2026	0.55	0.55	0.52	0.53	0.53	6.00%	112,044
Jul 14, 2026	0.53	0.54	0.50	0.50	0.50	-2.91%	101,908
Jul 13, 2026	0.53	0.54	0.51	0.52	0.52	-4.63%	268,036
Jul 10, 2026	0.56	0.58	0.54	0.54	0.54	-1.82%	179,931
Jul 9, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	54,218
Jul 8, 2026	0.58	0.58	0.54	0.54	0.54	-4.42%	308,941
Jul 7, 2026	0.61	0.61	0.55	0.57	0.57	-6.61%	626,530
Jul 6, 2026	0.65	0.65	0.60	0.61	0.61	-2.42%	140,123
Jul 3, 2026	0.66	0.66	0.60	0.62	0.62	-3.13%	381,984
Jul 2, 2026	0.58	0.65	0.58	0.64	0.64	11.30%	394,951
Jul 1, 2026	0.60	0.61	0.57	0.58	0.58	-1.71%	119,190
Jun 30, 2026	0.62	0.64	0.58	0.59	0.59	-2.50%	273,006
Jun 29, 2026	0.62	0.62	0.57	0.60	0.60	-4.76%	454,637
Jun 26, 2026	0.71	0.71	0.62	0.63	0.63	-10.64%	502,136
Jun 25, 2026	0.65	0.71	0.63	0.71	0.71	10.16%	162,149