Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.51	0.54	0.50	0.51	0.51	-2.74%	323,279
Feb 10, 2026	0.55	0.56	0.50	0.52	0.52	-1.64%	186,732
Feb 9, 2026	0.53	0.53	0.49	0.53	0.53	5.52%	448,430
Feb 6, 2026	0.47	0.51	0.47	0.50	0.50	2.48%	256,474
Feb 5, 2026	0.50	0.54	0.48	0.49	0.49	-8.14%	1,011,557
Feb 4, 2026	0.56	0.56	0.51	0.53	0.53	-2.82%	874,089
Feb 3, 2026	0.59	0.59	0.52	0.55	0.55	4.62%	674,625
Feb 2, 2026	0.57	0.61	0.53	0.53	0.53	-9.24%	689,582
Jan 30, 2026	0.62	0.66	0.57	0.58	0.58	-12.56%	1,675,772
Jan 29, 2026	0.68	0.70	0.65	0.66	0.66	-2.40%	956,598
Jan 28, 2026	0.67	0.69	0.65	0.68	0.68	4.88%	833,282
Jan 27, 2026	0.60	0.65	0.60	0.65	0.65	7.56%	331,211
Jan 26, 2026	0.63	0.67	0.58	0.60	0.60	-5.51%	466,455
Jan 23, 2026	0.60	0.65	0.60	0.64	0.64	5.08%	450,045
Jan 22, 2026	0.60	0.62	0.59	0.61	0.61	1.88%	698,577
Jan 21, 2026	0.64	0.65	0.58	0.59	0.59	-0.10%	518,139
Jan 20, 2026	0.58	0.61	0.57	0.60	0.60	10.24%	505,675
Jan 16, 2026	0.51	0.56	0.51	0.54	0.54	-	262,272
Jan 15, 2026	0.59	0.59	0.53	0.54	0.54	-4.66%	641,811
Jan 14, 2026	0.56	0.57	0.53	0.57	0.57	4.02%	974,373
Jan 13, 2026	0.60	0.60	0.53	0.54	0.54	-20.45%	3,260,521
Jan 12, 2026	0.68	0.72	0.67	0.68	0.68	0.04%	405,492
Jan 9, 2026	0.66	0.73	0.66	0.68	0.68	3.67%	544,946
Jan 8, 2026	0.74	0.74	0.65	0.66	0.66	-10.20%	529,343
Jan 7, 2026	0.70	0.74	0.68	0.74	0.74	4.49%	1,387,968
Jan 6, 2026	0.68	0.72	0.68	0.70	0.70	0.66%	604,650
Jan 5, 2026	0.70	0.72	0.65	0.70	0.70	8.26%	999,769
Jan 2, 2026	0.55	0.65	0.55	0.65	0.65	20.14%	1,086,431
Dec 31, 2025	0.55	0.56	0.53	0.54	0.54	1.38%	465,587
Dec 30, 2025	0.54	0.55	0.52	0.53	0.53	1.44%	378,539
Dec 29, 2025	0.54	0.54	0.51	0.52	0.52	-2.79%	329,525
Dec 26, 2025	0.55	0.55	0.52	0.54	0.54	0.84%	622,437
Dec 24, 2025	0.54	0.54	0.53	0.53	0.53	-0.74%	143,861
Dec 23, 2025	0.50	0.54	0.50	0.54	0.54	2.87%	584,511
Dec 22, 2025	0.54	0.55	0.50	0.52	0.52	-3.32%	1,121,469
Dec 19, 2025	0.47	0.54	0.46	0.54	0.54	18.27%	1,363,440
Dec 18, 2025	0.44	0.47	0.44	0.46	0.46	6.36%	362,070
Dec 17, 2025	0.48	0.48	0.43	0.43	0.43	-4.94%	296,604
Dec 16, 2025	0.48	0.48	0.44	0.45	0.45	2.64%	169,735
Dec 15, 2025	0.47	0.48	0.43	0.44	0.44	-2.98%	385,525
Dec 12, 2025	0.42	0.50	0.42	0.45	0.45	24.90%	2,238,940
Dec 11, 2025	0.37	0.39	0.36	0.36	0.36	-4.47%	524,813
Dec 10, 2025	0.39	0.39	0.37	0.38	0.38	0.56%	158,583
Dec 9, 2025	0.38	0.38	0.37	0.38	0.38	-2.28%	303,802
Dec 8, 2025	0.39	0.41	0.38	0.39	0.39	1.05%	561,471
Dec 5, 2025	0.42	0.42	0.38	0.38	0.38	-5.30%	337,359
Dec 4, 2025	0.39	0.41	0.38	0.40	0.40	4.50%	615,528
Dec 3, 2025	0.37	0.39	0.37	0.39	0.39	1.76%	458,742
Dec 2, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	630,752
Dec 1, 2025	0.38	0.38	0.37	0.37	0.37	-1.07%	335,984