Global Strategic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.66	0.68	0.66	0.68	0.68	-4.90%	20,140
Oct 7, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Oct 6, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	81,000
Oct 5, 2026	0.72	0.75	0.68	0.72	0.72	1.41%	4,458,019
Oct 2, 2026	0.71	0.71	0.71	0.71	0.71	-2.07%	260,007
Sep 30, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	512,000
Sep 29, 2026	0.66	0.78	0.66	0.74	0.74	-1.34%	152,001
Sep 28, 2026	0.73	0.75	0.72	0.75	0.75	1.36%	9,856,002
Sep 25, 2026	0.70	0.75	0.70	0.74	0.74	5.76%	2,590,000
Sep 24, 2026	0.65	0.72	0.65	0.70	0.70	6.92%	2,270,000
Sep 23, 2026	0.60	0.75	0.60	0.65	0.65	8.33%	810,002
Sep 22, 2026	0.47	0.61	0.47	0.60	0.60	17.65%	20,343,602
Sep 21, 2026	0.51	0.51	0.51	0.51	0.51	8.51%	990,000
Sep 18, 2026	0.47	0.47	0.47	0.47	0.47	-6.93%	70,000
Sep 17, 2026	0.45	0.45	0.45	0.51	0.51	-	10,018
Sep 16, 2026	0.51	0.51	0.51	0.51	0.51	-	10,032
Sep 15, 2026	0.51	0.53	0.50	0.51	0.51	-	4,880,400
Sep 14, 2026	0.49	0.51	0.49	0.51	0.51	-	190,110
Sep 11, 2026	0.47	0.51	0.47	0.51	0.51	9.78%	1,920,000
Sep 10, 2026	0.46	0.46	0.46	0.46	0.46	-	280
Sep 9, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	10,045
Sep 8, 2026	0.45	0.45	0.45	0.45	0.45	-7.22%	10,006
Sep 7, 2026	0.49	0.49	0.49	0.49	0.49	-	1
Sep 4, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Sep 3, 2026	0.49	0.49	0.49	0.49	0.49	-	10,000
Sep 2, 2026	0.49	0.49	0.49	0.49	0.49	-	10,000
Sep 1, 2026	0.49	0.49	0.49	0.49	0.49	-	192
Aug 31, 2026	0.49	0.49	0.49	0.49	0.49	-	1,000,000
Aug 28, 2026	0.47	0.49	0.45	0.49	0.49	-	80,000
Aug 27, 2026	0.47	0.52	0.47	0.49	0.49	4.30%	5,300,502
Aug 26, 2026	0.47	0.47	0.47	0.47	0.47	-	20,009
Aug 25, 2026	0.44	0.47	0.43	0.47	0.47	1.09%	1,850,000
Aug 24, 2026	0.39	0.46	0.39	0.46	0.46	5.75%	2,860,000
Aug 21, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	70,000
Aug 20, 2026	0.43	0.45	0.40	0.42	0.42	-6.67%	310,150
Aug 19, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	80,000
Aug 18, 2026	0.49	0.49	0.49	0.47	0.47	5.68%	10,000
Aug 17, 2026	0.44	0.44	0.44	0.44	0.44	-	60,000
Aug 14, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	10,000
Aug 13, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	70,000
Aug 12, 2026	0.50	0.50	0.47	0.47	0.47	-6.06%	160,000
Aug 11, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Aug 10, 2026	0.51	0.51	0.50	0.50	0.50	-3.88%	100,000
Aug 7, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Aug 6, 2026	0.52	0.52	0.52	0.52	0.52	-5.50%	21,460
Aug 5, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	20,000
Aug 4, 2026	0.55	0.55	0.55	0.55	0.55	-	50
Aug 3, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jul 31, 2026	0.55	0.55	0.52	0.55	0.55	-1.79%	1,150,000
Jul 30, 2026	0.51	0.56	0.49	0.56	0.56	-	5,090,002