G50 Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.63	0.66	0.61	0.64	0.64	1.59%	247,861
Jun 23, 2026	0.63	0.63	0.59	0.63	0.63	-3.08%	284,254
Jun 22, 2026	0.67	0.67	0.63	0.65	0.65	-2.26%	241,788
Jun 19, 2026	0.69	0.70	0.65	0.67	0.67	-5.00%	491,347
Jun 18, 2026	0.71	0.73	0.67	0.70	0.70	-5.41%	153,052
Jun 17, 2026	0.75	0.77	0.72	0.74	0.74	-1.33%	235,321
Jun 16, 2026	0.76	0.76	0.72	0.75	0.75	-	327,689
Jun 15, 2026	0.76	0.77	0.72	0.75	0.75	-1.32%	393,490
Jun 12, 2026	0.73	0.78	0.73	0.76	0.76	6.29%	429,158
Jun 11, 2026	0.64	0.76	0.64	0.72	0.72	8.33%	457,600
Jun 10, 2026	0.65	0.66	0.59	0.66	0.66	-	571,568
Jun 9, 2026	0.78	0.78	0.66	0.66	0.66	-13.16%	361,113
Jun 5, 2026	0.80	0.81	0.75	0.76	0.76	-3.80%	381,951
Jun 4, 2026	0.75	0.81	0.75	0.79	0.79	3.95%	641,793
Jun 3, 2026	0.85	0.86	0.76	0.76	0.76	-10.59%	740,677
Jun 2, 2026	0.92	0.92	0.80	0.85	0.85	-3.41%	1,691,261
May 28, 2026	0.89	0.89	0.86	0.88	0.88	-2.22%	172,834
May 27, 2026	0.90	0.90	0.86	0.90	0.90	-2.70%	183,167
May 26, 2026	0.87	0.93	0.87	0.93	0.93	3.64%	159,890
May 25, 2026	0.85	0.92	0.85	0.89	0.89	5.00%	329,531
May 22, 2026	0.86	0.86	0.83	0.85	0.85	-1.16%	239,647
May 21, 2026	0.86	0.88	0.83	0.86	0.86	2.99%	313,224
May 20, 2026	0.90	0.90	0.79	0.84	0.84	-8.74%	256,989
May 19, 2026	0.86	0.92	0.86	0.92	0.92	7.02%	222,713
May 18, 2026	0.85	0.86	0.79	0.86	0.86	0.59%	250,531
May 15, 2026	0.89	0.93	0.83	0.85	0.85	-2.30%	801,860
May 14, 2026	0.87	0.89	0.85	0.87	0.87	0.58%	193,419
May 13, 2026	0.87	0.88	0.85	0.87	0.87	-1.70%	269,238