Global Strategic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 12, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	142,000
Feb 11, 2026	0.29	0.29	0.29	0.29	0.29	-	3
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-	2
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-	103
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-	100,000
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 4, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 3, 2026	0.28	0.33	0.28	0.29	0.29	-1.69%	170,000
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	80,000
Jan 29, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	18,480,000
Jan 28, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	380,050
Jan 27, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	60,200
Jan 26, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	350,040
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-	20
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	12,005
Jan 21, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	7,188,000
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	410,000
Jan 19, 2026	0.29	0.30	0.28	0.30	0.30	-	492,505
Jan 16, 2026	0.29	0.30	0.29	0.30	0.30	-	40,000
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 13, 2026	0.29	0.32	0.29	0.30	0.30	5.36%	760,023
Jan 12, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	380,000
Jan 9, 2026	0.27	0.29	0.27	0.29	0.29	-	58,003
Jan 8, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	590,030
Jan 7, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	170,080
Jan 6, 2026	0.28	0.28	0.28	0.28	0.28	-	514,140
Jan 5, 2026	0.28	0.28	0.28	0.28	0.28	-	20,001
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Dec 31, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 30, 2025	0.30	0.30	0.28	0.28	0.28	1.82%	30,001
Dec 29, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	160,001
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	20,523
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	410,000
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	152,800
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	9,000,011
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	20,001
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	20,001
Dec 16, 2025	0.29	0.32	0.29	0.32	0.32	-1.56%	37,066
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-	90,002
Dec 9, 2025	0.30	0.33	0.30	0.33	0.33	4.84%	537,050
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	400,000
Dec 5, 2025	0.30	0.30	0.29	0.30	0.30	-4.76%	1,506,080
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-	28
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	2,000