Global AI, Inc. (GLAI)
OTCMKTS · Delayed Price · Currency is USD
0.4500
-0.1000 (-18.18%)
At close: Sep 24, 2025
Global AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -18.18% | 1,410 |
| Sep 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 400 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 19.05% | 218 |
| Sep 16, 2025 | 0.58 | 0.58 | 0.42 | 0.42 | 0.42 | -10.64% | 12,974 |
| Sep 15, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 6,773 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.20% | 1,741 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -14.40% | 600 |
| Sep 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 19.51% | 330 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -19.23% | 201 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.76% | 500 |
| Aug 26, 2025 | 0.49 | 0.58 | 0.45 | 0.58 | 0.58 | 5.45% | 4,770 |
| Aug 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 7.42% | 1,500 |
| Aug 21, 2025 | 0.60 | 0.73 | 0.51 | 0.51 | 0.51 | 19.04% | 19,777 |
| Aug 18, 2025 | 0.50 | 0.60 | 0.39 | 0.43 | 0.43 | 4.90% | 1,711 |
| Aug 14, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -31.67% | 948 |
| Aug 11, 2025 | 0.65 | 0.65 | 0.57 | 0.60 | 0.60 | -4.00% | 3,750 |
| Aug 8, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 7.76% | 3,065 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | 5.45% | 445 |
| Aug 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 6,540 |
| Aug 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 1,719 |
| Aug 4, 2025 | 0.45 | 0.55 | 0.45 | 0.50 | 0.50 | 11.11% | 1,620 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 8,164 |
| Jul 30, 2025 | 0.50 | 0.60 | 0.50 | 0.50 | 0.50 | -16.53% | 29,212 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.43% | 176 |
| Jul 28, 2025 | 0.43 | 0.60 | 0.43 | 0.51 | 0.51 | 41.69% | 19,831 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 2,700 |
| Jul 24, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | - | 500 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.43% | 2,153 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 12.50% | 2,000 |
| Jul 18, 2025 | 0.55 | 0.55 | 0.38 | 0.38 | 0.38 | -38.75% | 24,261 |
| Jul 17, 2025 | 0.68 | 0.68 | 0.55 | 0.62 | 0.62 | 12.80% | 13,448 |
| Jul 16, 2025 | 0.70 | 0.70 | 0.55 | 0.55 | 0.55 | 3.68% | 789 |
| Jul 15, 2025 | 0.51 | 0.60 | 0.49 | 0.53 | 0.53 | 6.10% | 12,341 |
| Jul 14, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 38.73% | 4,403 |
| Jul 10, 2025 | 0.47 | 0.50 | 0.34 | 0.36 | 0.36 | 11.44% | 10,720 |
| Jul 9, 2025 | 0.33 | 0.50 | 0.30 | 0.32 | 0.32 | 1.06% | 6,385 |
| Jul 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.74% | 392 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.31% | 5,000 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 1,355 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,190 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 1,000 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 18.99% | 1,001 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.48% | 2,000 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -38.24% | 19,831 |
| Jun 17, 2025 | 0.42 | 0.42 | 0.29 | 0.38 | 0.38 | 7.04% | 8,400 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.77% | 100 |
| Jun 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 32.72% | 300 |
| Jun 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -30.95% | 7,142 |
| Jun 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 13.51% | 812 |