Global AI, Inc. (GLAI)
OTCMKTS · Delayed Price · Currency is USD
0.8000
-0.1000 (-11.11%)
Oct 22, 2026, 1:54 PM EDT
Global AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.88 | 0.88 | 0.80 | 0.80 | - | -11.11% | 6,550 |
| Oct 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 1,000 |
| Oct 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 750 |
| Oct 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.48% | 400 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.80 | 0.82 | 0.82 | -13.82% | 3,311 |
| Oct 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 1,065 |
| Oct 8, 2026 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | -2.39% | 1,430 |
| Oct 7, 2026 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | 4.72% | 4,085 |
| Oct 6, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 22,701 |
| Oct 1, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,738 |
| Sep 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,002 |
| Sep 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 12.50% | 500 |
| Sep 22, 2026 | 0.95 | 0.96 | 0.80 | 0.80 | 0.80 | -19.98% | 13,172 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.51% | 11,965 |
| Sep 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | 205 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 200 |
| Sep 15, 2026 | 0.90 | 1.00 | 0.85 | 1.00 | 1.00 | 8.93% | 7,401 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -3.38% | 7,290 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 1.93% | 2,700 |
| Aug 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.56% | 337 |
| Aug 27, 2026 | 1.00 | 1.04 | 0.90 | 0.90 | 0.90 | - | 12,150 |
| Aug 26, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 4,281 |
| Aug 25, 2026 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 10,249 |
| Aug 24, 2026 | 0.90 | 1.05 | 0.86 | 1.00 | 1.00 | 11.11% | 15,846 |
| Aug 21, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -1.10% | 1,250 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | 1.11% | 13,500 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -14.29% | 6,106 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 13,886 |
| Aug 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 3,545 |
| Aug 14, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 15.88% | 680 |
| Aug 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.23% | 535 |
| Aug 12, 2026 | 0.90 | 0.96 | 0.85 | 0.89 | 0.89 | -6.58% | 5,020 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | -1.04% | 9,700 |
| Aug 10, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -4.00% | 300 |
| Aug 7, 2026 | 0.98 | 1.14 | 0.98 | 1.00 | 1.00 | 3.09% | 9,000 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 2.11% | 701 |
| Aug 5, 2026 | 1.08 | 1.10 | 0.95 | 0.95 | 0.95 | - | 5,542 |
| Jul 31, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 10,820 |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,400 |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.98% | 2,079 |
| Jul 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.38% | 100 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -9.48% | 6,800 |
| Jul 23, 2026 | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | -3.33% | 18,211 |
| Jul 21, 2026 | 1.27 | 1.34 | 1.20 | 1.20 | 1.20 | -4.76% | 22,302 |
| Jul 20, 2026 | 1.15 | 1.30 | 1.15 | 1.26 | 1.26 | 20.00% | 15,674 |
| Jul 17, 2026 | 1.21 | 1.21 | 0.95 | 1.05 | 1.05 | -8.70% | 900 |
| Jul 16, 2026 | 1.00 | 1.15 | 0.85 | 1.15 | 1.15 | 11.65% | 12,818 |
| Jul 15, 2026 | 1.10 | 1.10 | 0.82 | 1.03 | 1.03 | -9.65% | 19,290 |