Global AI, Inc. (GLAI)
OTCMKTS · Delayed Price · Currency is USD
2.240
-0.650 (-22.49%)
At close: Feb 9, 2026
Global AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 1.12 | 1.47 | 1.10 | 1.33 | 1.33 | 31.68% | 13,083 |
| Dec 31, 2025 | 1.69 | 2.25 | 1.01 | 1.01 | 1.01 | -32.67% | 15,164 |
| Dec 30, 2025 | 1.50 | 2.75 | 1.50 | 1.50 | 1.50 | 3.45% | 24,100 |
| Dec 29, 2025 | 1.45 | 1.74 | 1.42 | 1.45 | 1.45 | 2.84% | 8,763 |
| Dec 26, 2025 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | 8.46% | 1,064 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | - | 1,869 |
| Dec 23, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,003 |
| Dec 22, 2025 | 1.25 | 1.48 | 1.05 | 1.20 | 1.20 | 14.29% | 16,401 |
| Dec 19, 2025 | 0.75 | 1.05 | 0.75 | 1.05 | 1.05 | 46.44% | 8,087 |
| Dec 18, 2025 | 0.75 | 0.80 | 0.70 | 0.72 | 0.72 | -4.40% | 37,357 |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.76% | 115 |
| Dec 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 906 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,082 |
| Dec 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 13.33% | 100 |
| Dec 11, 2025 | 1.04 | 1.04 | 0.75 | 0.75 | 0.75 | -6.25% | 962 |
| Dec 10, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | - | 13,150 |
| Dec 9, 2025 | 0.78 | 0.80 | 0.66 | 0.80 | 0.80 | 2.56% | 2,264 |
| Dec 8, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 1,792 |
| Dec 5, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 2.58% | 5,936 |
| Dec 4, 2025 | 0.90 | 0.94 | 0.75 | 0.78 | 0.78 | 25.79% | 3,587 |
| Dec 3, 2025 | 0.75 | 1.93 | 0.60 | 0.62 | 0.62 | -11.43% | 45,911 |
| Dec 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.19% | 3,688 |
| Dec 1, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 34.37% | 1,217 |
| Nov 28, 2025 | 0.75 | 0.75 | 0.52 | 0.52 | 0.52 | -31.58% | 3,500 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -6.36% | 3,400 |