Global AI, Inc. (GLAI)
OTCMKTS · Delayed Price · Currency is USD
0.4500
-0.0500 (-10.00%)
At close: Jul 31, 2025

Global AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.500.500.450.450.45-10.00%8,164
Jul 30, 20250.500.600.500.500.50-16.53%29,212
Jul 29, 20250.600.600.600.600.6017.43%176
Jul 28, 20250.430.600.430.510.5141.69%19,831
Jul 25, 20250.400.400.360.360.36-10.00%2,700
Jul 24, 20250.350.400.350.400.40-500
Jul 22, 20250.400.400.400.400.40-6.43%2,153
Jul 21, 20250.430.430.430.430.4312.50%2,000
Jul 18, 20250.550.550.380.380.38-38.75%24,261
Jul 17, 20250.680.680.550.620.6212.80%13,448
Jul 16, 20250.700.700.550.550.553.68%789
Jul 15, 20250.510.600.490.530.536.10%12,341
Jul 14, 20250.510.510.500.500.5038.73%4,403
Jul 10, 20250.470.500.340.360.3611.44%10,720
Jul 9, 20250.330.500.300.320.321.06%6,385
Jul 8, 20250.320.320.320.320.326.74%392
Jul 7, 20250.300.300.300.300.3015.31%5,000
Jul 2, 20250.270.270.260.260.26-7.14%1,355
Jul 1, 20250.280.280.280.280.28-1,190
Jun 30, 20250.280.280.280.280.2812.00%1,000
Jun 24, 20250.250.250.250.250.2518.99%1,001
Jun 23, 20250.220.220.210.210.21-10,000
Jun 20, 20250.210.210.210.210.21-10.48%2,000
Jun 18, 20250.290.290.230.230.23-38.24%19,831
Jun 17, 20250.420.420.290.380.387.04%8,400
Jun 13, 20250.360.360.360.360.36-7.77%100
Jun 10, 20250.380.380.380.380.3832.72%300
Jun 9, 20250.290.290.290.290.29-30.95%7,142
Jun 6, 20250.420.420.420.420.4213.51%812
Jun 3, 20250.400.400.370.370.3727.06%2,466
Jun 2, 20250.290.290.290.290.294.00%602
May 30, 20250.290.310.280.280.28-20.00%23,322
May 28, 20250.410.410.320.350.35-14.99%35,838
May 27, 20250.320.440.320.410.4141.23%1,202
May 23, 20250.290.290.290.290.29-640
May 21, 20250.340.350.260.290.29-16.71%42,450
May 20, 20250.510.510.350.350.35-32.69%3,739
May 19, 20250.900.900.360.520.52-35.00%37,838
May 16, 20250.701.000.450.800.8023.08%48,622
May 15, 20250.441.190.400.650.6562.50%94,811
May 14, 20250.300.490.290.400.4056.86%99,793
May 13, 20250.200.260.160.260.2615.91%55,923
May 12, 20250.220.220.220.220.224.76%200
May 9, 20250.210.210.210.210.21-1,458
May 8, 20250.220.220.210.210.21-4.55%1,579
May 6, 20250.220.220.220.220.22-166
May 5, 20250.220.220.220.220.22-4.35%12,500
May 2, 20250.250.250.220.230.23-8.00%26,707
May 1, 20250.260.260.220.250.25-3.44%21,292
Apr 30, 20250.280.280.260.260.26-13.70%9,129