Global AI, Inc. (GLAI)
OTCMKTS · Delayed Price · Currency is USD
1.990
-0.050 (-2.45%)
At close: Mar 23, 2026
Global AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.80 | 2.04 | 1.80 | 2.04 | 2.04 | 13.33% | 2,610 |
| Mar 19, 2026 | 2.00 | 2.15 | 1.78 | 1.80 | 1.80 | -10.00% | 12,936 |
| Mar 18, 2026 | 1.60 | 2.00 | 1.59 | 2.00 | 2.00 | 23.08% | 7,636 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | 8.33% | 1,100 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -2.60% | 210 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 366 |
| Mar 11, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -6.06% | 1,111 |
| Mar 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.45% | 600 |
| Mar 9, 2026 | 1.65 | 1.65 | 1.51 | 1.55 | 1.55 | -6.06% | 600 |
| Mar 6, 2026 | 1.60 | 1.69 | 1.51 | 1.65 | 1.65 | -10.81% | 3,602 |
| Mar 5, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 1,248 |
| Mar 4, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -11.76% | 1,341 |
| Feb 27, 2026 | 1.90 | 2.10 | 1.90 | 2.04 | 2.04 | 22.16% | 2,742 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -3.47% | 2,833 |
| Feb 25, 2026 | 2.15 | 2.15 | 1.50 | 1.73 | 1.73 | -17.62% | 5,799 |
| Feb 24, 2026 | 2.70 | 2.75 | 2.10 | 2.10 | 2.10 | -19.23% | 7,417 |
| Feb 23, 2026 | 2.23 | 2.60 | 2.23 | 2.60 | 2.60 | 23.81% | 7,663 |
| Feb 20, 2026 | 1.70 | 2.10 | 1.70 | 2.10 | 2.10 | 24.26% | 5,688 |
| Feb 19, 2026 | 1.52 | 1.70 | 1.30 | 1.69 | 1.69 | 9.03% | 7,600 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.55 | 1.55 | 1.55 | -6.06% | 1,603 |
| Feb 17, 2026 | 1.98 | 1.98 | 1.65 | 1.65 | 1.65 | -17.50% | 3,605 |
| Feb 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 407 |
| Feb 12, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -8.64% | 200 |
| Feb 11, 2026 | 2.23 | 2.77 | 2.16 | 2.20 | 2.20 | -1.35% | 2,856 |
| Feb 10, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | 194 |
| Feb 9, 2026 | 2.81 | 2.81 | 1.95 | 2.24 | 2.24 | -22.49% | 18,330 |
| Feb 6, 2026 | 2.49 | 2.89 | 2.41 | 2.89 | 2.89 | 29.08% | 6,987 |
| Feb 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -11.85% | 536 |
| Feb 4, 2026 | 2.30 | 2.54 | 2.30 | 2.54 | 2.54 | -0.39% | 1,883 |
| Feb 3, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | 202 |
| Feb 2, 2026 | 2.75 | 2.75 | 2.01 | 2.60 | 2.60 | -5.45% | 6,773 |
| Jan 30, 2026 | 2.14 | 2.75 | 2.14 | 2.75 | 2.75 | 29.72% | 5,766 |
| Jan 29, 2026 | 2.25 | 2.25 | 2.12 | 2.12 | 2.12 | 6.00% | 895 |
| Jan 28, 2026 | 2.27 | 2.31 | 1.95 | 2.00 | 2.00 | -20.00% | 11,085 |
| Jan 27, 2026 | 2.29 | 2.50 | 2.29 | 2.50 | 2.50 | 8.70% | 4,832 |
| Jan 26, 2026 | 2.32 | 2.33 | 2.30 | 2.30 | 2.30 | 1.14% | 977 |
| Jan 23, 2026 | 2.65 | 2.65 | 2.27 | 2.27 | 2.27 | 2.90% | 1,805 |
| Jan 22, 2026 | 2.95 | 2.95 | 2.01 | 2.21 | 2.21 | -13.97% | 6,393 |
| Jan 21, 2026 | 2.20 | 2.64 | 2.01 | 2.57 | 2.57 | 16.77% | 9,169 |
| Jan 20, 2026 | 1.96 | 2.65 | 1.87 | 2.20 | 2.20 | 15.79% | 12,445 |
| Jan 16, 2026 | 3.00 | 3.02 | 1.56 | 1.90 | 1.90 | -36.67% | 11,316 |
| Jan 15, 2026 | 2.60 | 3.60 | 2.60 | 3.00 | 3.00 | 15.38% | 5,400 |
| Jan 14, 2026 | 3.75 | 3.75 | 2.21 | 2.60 | 2.60 | -30.67% | 8,292 |
| Jan 13, 2026 | 4.15 | 4.15 | 3.65 | 3.75 | 3.75 | -9.64% | 8,643 |
| Jan 12, 2026 | 3.83 | 4.25 | 3.80 | 4.15 | 4.15 | 13.70% | 21,495 |
| Jan 9, 2026 | 3.10 | 4.00 | 3.10 | 3.65 | 3.65 | 23.31% | 21,159 |
| Jan 8, 2026 | 2.34 | 3.50 | 2.34 | 2.96 | 2.96 | 34.00% | 52,680 |
| Jan 7, 2026 | 2.00 | 2.34 | 2.00 | 2.21 | 2.21 | 19.41% | 18,281 |
| Jan 6, 2026 | 1.73 | 1.99 | 1.65 | 1.85 | 1.85 | 19.35% | 22,909 |
| Jan 5, 2026 | 1.40 | 1.74 | 1.40 | 1.55 | 1.55 | 16.54% | 6,320 |