Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.44	0.47	0.44	0.47	0.47	3.97%	215,362
Jul 31, 2025	0.47	0.48	0.45	0.45	0.45	-4.64%	215,409
Jul 30, 2025	0.47	0.49	0.46	0.47	0.47	0.21%	233,870
Jul 29, 2025	0.51	0.51	0.46	0.47	0.47	-10.67%	1,489,987
Jul 28, 2025	0.54	0.56	0.50	0.53	0.53	-5.85%	408,983
Jul 25, 2025	0.57	0.57	0.55	0.56	0.56	-2.18%	131,792
Jul 24, 2025	0.56	0.57	0.55	0.57	0.57	0.21%	347,460
Jul 23, 2025	0.56	0.57	0.55	0.57	0.57	1.57%	113,496
Jul 22, 2025	0.57	0.58	0.55	0.56	0.56	1.48%	333,772
Jul 21, 2025	0.58	0.58	0.53	0.55	0.55	2.54%	269,622
Jul 18, 2025	0.53	0.55	0.52	0.54	0.54	2.69%	403,034
Jul 17, 2025	0.57	0.57	0.52	0.52	0.52	-2.53%	342,794
Jul 16, 2025	0.55	0.57	0.52	0.54	0.54	0.16%	230,856
Jul 15, 2025	0.52	0.56	0.52	0.54	0.54	2.06%	629,206
Jul 14, 2025	0.51	0.53	0.50	0.53	0.53	3.81%	317,936
Jul 11, 2025	0.51	0.53	0.50	0.51	0.51	0.10%	219,843
Jul 10, 2025	0.50	0.54	0.50	0.51	0.51	3.31%	380,078
Jul 9, 2025	0.52	0.52	0.49	0.49	0.49	-	159,559
Jul 8, 2025	0.52	0.54	0.49	0.49	0.49	-7.74%	228,526
Jul 7, 2025	0.57	0.57	0.51	0.53	0.53	2.14%	238,833
Jul 3, 2025	0.50	0.53	0.49	0.52	0.52	11.16%	631,344
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