Global AI, Inc. (GLAI)
OTCMKTS
· Delayed Price · Currency is USD
0.2589
-0.0411 (-13.70%)
At close: Apr 30, 2025
Global AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -13.70% | 9,129 |
| Apr 28, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -11.76% | 4,028 |
| Apr 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.25% | 150 |
| Apr 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -16.88% | 3,937 |
| Apr 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.40% | 5,000 |
| Apr 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.81% | 1,000 |
| Apr 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,600 |
| Apr 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 753 |
| Apr 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.56% | 2,247 |
| Apr 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.71% | 3,000 |
| Mar 31, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -5.53% | 10,602 |
| Mar 26, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 12.46% | 11,965 |
| Mar 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 14.27% | 200 |
| Mar 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100 |
| Mar 12, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | -22.19% | 8,819 |
| Feb 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 150 |
| Feb 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 750 |
| Feb 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Feb 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.91% | 100 |
| Feb 11, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 13.53% | 300 |
| Feb 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -10.14% | 100 |
| Jan 30, 2025 | 0.31 | 0.38 | 0.31 | 0.37 | 0.37 | -2.63% | 10,703 |
| Jan 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 1,447 |
| Jan 28, 2025 | 0.30 | 0.43 | 0.29 | 0.38 | 0.38 | 36.20% | 67,486 |
| Jan 27, 2025 | 0.23 | 0.29 | 0.23 | 0.28 | 0.28 | 22.37% | 13,184 |
| Jan 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Jan 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,671 |
| Jan 22, 2025 | 0.18 | 0.23 | 0.15 | 0.23 | 0.23 | 107.27% | 20,009 |
| Jan 8, 2025 | 0.16 | 0.17 | 0.11 | 0.11 | 0.11 | 10.00% | 1,111 |
| Jan 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -36.91% | 2,012 |
| Jan 6, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -0.94% | 400 |
| Dec 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 60.00% | 10,000 |
| Dec 23, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 760 |
| Dec 16, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -33.33% | 290 |
| Nov 29, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 117 |
| Nov 27, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.20% | 2,055 |
| Nov 22, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.81% | 598 |
| Nov 19, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 1,000 |
| Nov 12, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 70.00% | 1,460 |
| Oct 18, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 400 |