Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.50	0.53	0.49	0.52	0.52	11.16%	625,344
Jul 2, 2025	0.44	0.48	0.43	0.47	0.47	1.26%	922,663
Jul 1, 2025	0.47	0.47	0.43	0.46	0.46	1.54%	456,183
Jun 30, 2025	0.45	0.48	0.44	0.46	0.46	-2.57%	497,177
Jun 27, 2025	0.52	0.52	0.46	0.47	0.47	-8.43%	672,833
Jun 26, 2025	0.49	0.52	0.47	0.51	0.51	6.16%	302,318
Jun 25, 2025	0.49	0.50	0.48	0.48	0.48	-2.95%	279,605
Jun 24, 2025	0.52	0.52	0.49	0.50	0.50	-1.00%	174,543
Jun 23, 2025	0.54	0.54	0.50	0.50	0.50	-3.85%	149,226
Jun 20, 2025	0.55	0.55	0.50	0.52	0.52	4.52%	1,020,393
Jun 18, 2025	0.53	0.58	0.47	0.50	0.50	-23.23%	3,616,645
Jun 17, 2025	0.72	0.72	0.63	0.65	0.65	-5.28%	357,862
Jun 16, 2025	0.66	0.71	0.64	0.68	0.68	5.25%	370,697
Jun 13, 2025	0.68	0.68	0.62	0.65	0.65	1.56%	77,230
Jun 12, 2025	0.66	0.66	0.63	0.64	0.64	-	145,376
Jun 11, 2025	0.70	0.70	0.63	0.64	0.64	-4.59%	316,993
Jun 10, 2025	0.65	0.70	0.65	0.67	0.67	-3.73%	223,406
Jun 9, 2025	0.70	0.74	0.69	0.70	0.70	0.26%	527,072
Jun 6, 2025	0.68	0.70	0.67	0.70	0.70	0.72%	66,547
Jun 5, 2025	0.74	0.74	0.69	0.69	0.69	-1.33%	222,219
Jun 4, 2025	0.70	0.70	0.67	0.70	0.70	-1.30%	410,462
Jun 3, 2025	0.65	0.71	0.65	0.71	0.71	10.19%	182,380
Jun 2, 2025	0.67	0.67	0.63	0.64	0.64	-5.36%	264,389
May 30, 2025	0.69	0.70	0.67	0.68	0.68	-3.63%	208,224
May 29, 2025	0.72	0.76	0.70	0.71	0.71	-7.24%	643,402
May 28, 2025	0.70	0.76	0.70	0.76	0.76	7.04%	273,923
May 27, 2025	0.74	0.74	0.70	0.71	0.71	5.12%	265,797
May 23, 2025	0.68	0.74	0.67	0.68	0.68	9.11%	481,828
May 22, 2025	0.63	0.65	0.61	0.62	0.62	0.34%	236,208
May 21, 2025	0.61	0.63	0.61	0.62	0.62	2.82%	266,805
May 20, 2025	0.63	0.63	0.58	0.60	0.60	-5.69%	180,909
May 19, 2025	0.62	0.65	0.62	0.64	0.64	3.45%	106,137
May 16, 2025	0.63	0.65	0.62	0.62	0.62	-3.91%	182,470
May 15, 2025	0.65	0.65	0.63	0.64	0.64	-1.54%	275,447
May 14, 2025	0.72	0.72	0.65	0.65	0.65	-5.80%	329,922
May 13, 2025	0.71	0.75	0.69	0.69	0.69	-1.71%	434,580
May 12, 2025	0.67	0.71	0.67	0.70	0.70	6.17%	227,317
May 9, 2025	0.65	0.66	0.63	0.66	0.66	3.31%	436,868
May 8, 2025	0.63	0.65	0.62	0.64	0.64	5.58%	266,219
May 7, 2025	0.62	0.63	0.60	0.61	0.61	-1.44%	200,170
May 6, 2025	0.60	0.63	0.58	0.62	0.62	1.92%	284,490
May 5, 2025	0.65	0.65	0.60	0.60	0.60	-5.72%	326,096
May 2, 2025	0.63	0.65	0.61	0.64	0.64	6.67%	1,870,202
May 1, 2025	0.63	0.63	0.59	0.60	0.60	5.63%	505,529
Apr 30, 2025	0.58	0.59	0.52	0.57	0.57	1.43%	576,160
Apr 29, 2025	0.50	0.57	0.50	0.56	0.56	13.50%	360,864
Apr 28, 2025	0.55	0.55	0.47	0.49	0.49	-4.75%	1,784,640
Apr 25, 2025	0.47	0.52	0.47	0.52	0.52	6.80%	503,527
Apr 24, 2025	0.50	0.50	0.45	0.49	0.49	5.43%	771,327
Apr 23, 2025	0.45	0.47	0.44	0.46	0.46	11.68%	135,032