Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	0.41	0.42	0.41	0.41	0.41	-0.22%	51,627
Apr 21, 2025	0.42	0.43	0.40	0.41	0.41	-5.44%	511,108
Apr 17, 2025	0.43	0.45	0.41	0.44	0.44	3.92%	724,359
Apr 16, 2025	0.44	0.44	0.42	0.42	0.42	-5.07%	328,327
Apr 15, 2025	0.47	0.47	0.42	0.44	0.44	-5.85%	313,747
Apr 14, 2025	0.48	0.48	0.45	0.47	0.47	0.95%	580,270
Apr 11, 2025	0.44	0.47	0.43	0.47	0.47	10.86%	378,840
Apr 10, 2025	0.45	0.45	0.41	0.42	0.42	-3.19%	394,669
Apr 9, 2025	0.38	0.44	0.37	0.43	0.43	12.60%	527,396
Apr 8, 2025	0.41	0.42	0.38	0.39	0.39	1.39%	1,444,405
Apr 7, 2025	0.39	0.40	0.35	0.38	0.38	-	522,439
Apr 4, 2025	0.41	0.41	0.37	0.38	0.38	-9.52%	1,170,182
Apr 3, 2025	0.44	0.45	0.42	0.42	0.42	-9.32%	794,855
Apr 2, 2025	0.46	0.47	0.45	0.46	0.46	-1.46%	239,449