Global Strategic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.48	0.48	0.48	0.48	0.48	-	130,001
Jul 17, 2026	0.44	0.48	0.43	0.48	0.48	10.47%	326,000
Jul 16, 2026	0.45	0.46	0.43	0.43	0.43	-5.49%	251,800
Jul 15, 2026	0.43	0.47	0.41	0.46	0.46	7.06%	370,000
Jul 14, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	9,130,000
Jul 13, 2026	0.42	0.42	0.40	0.42	0.42	-	360,000
Jul 10, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 9, 2026	0.39	0.42	0.39	0.42	0.42	-	180,011
Jul 8, 2026	0.42	0.43	0.42	0.42	0.42	-	610,000
Jul 7, 2026	0.42	0.43	0.41	0.42	0.42	-	540,000
Jul 6, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	130,001
Jul 3, 2026	0.44	0.44	0.44	0.44	0.44	-2.25%	-
Jul 2, 2026	0.42	0.45	0.42	0.45	0.45	-	2,700,000
Jun 30, 2026	0.44	0.46	0.43	0.45	0.45	4.71%	4,590,200
Jun 29, 2026	0.47	0.47	0.43	0.43	0.43	-7.61%	270,749
Jun 26, 2026	0.46	0.47	0.44	0.46	0.46	-1.08%	4,350,802
Jun 25, 2026	0.44	0.47	0.42	0.47	0.47	-1.06%	4,380,015
Jun 24, 2026	0.41	0.47	0.41	0.47	0.47	9.30%	3,408,350
Jun 23, 2026	0.41	0.43	0.41	0.43	0.43	-2.27%	177,051
Jun 22, 2026	0.44	0.46	0.43	0.44	0.44	-6.38%	470,000
Jun 18, 2026	0.47	0.47	0.47	0.47	0.47	-	2
Jun 17, 2026	0.47	0.47	0.47	0.47	0.47	-	21
Jun 16, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	45,000
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	-6.25%	60,000
Jun 12, 2026	0.45	0.48	0.44	0.48	0.48	-	4,560,000
Jun 11, 2026	0.48	0.48	0.48	0.48	0.48	-	1,200,000
Jun 10, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	6,450,000
Jun 9, 2026	0.49	0.49	0.49	0.49	0.49	-	109
Jun 8, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 5, 2026	0.48	0.50	0.48	0.49	0.49	2.11%	2,440,000
Jun 4, 2026	0.48	0.48	0.48	0.48	0.48	-	50
Jun 3, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	570,000
Jun 2, 2026	0.47	0.48	0.47	0.47	0.47	-3.09%	1,462,200
Jun 1, 2026	0.49	0.49	0.49	0.49	0.49	2.11%	40,000
May 29, 2026	0.48	0.48	0.46	0.48	0.48	-	1,560,380
May 28, 2026	0.47	0.48	0.47	0.48	0.48	-5.00%	770,003
May 27, 2026	0.47	0.50	0.47	0.50	0.50	6.38%	5,510,060
May 26, 2026	0.46	0.48	0.46	0.47	0.47	5.62%	6,150,000
May 22, 2026	0.42	0.45	0.41	0.45	0.45	3.49%	520,000
May 21, 2026	0.43	0.43	0.43	0.43	0.43	-	40,000
May 20, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	930,015
May 19, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 18, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	32,001
May 15, 2026	0.48	0.48	0.47	0.47	0.47	-	20,002
May 14, 2026	0.46	0.50	0.46	0.47	0.47	1.09%	120,002
May 13, 2026	0.44	0.46	0.44	0.46	0.46	8.24%	242,056
May 12, 2026	0.43	0.45	0.42	0.43	0.43	-2.30%	1,140,000
May 11, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	1,880,000
May 8, 2026	0.48	0.49	0.44	0.45	0.45	-9.18%	1,270,000
May 7, 2026	0.49	0.49	0.48	0.49	0.49	-3.92%	250,005