Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.65	0.65	0.64	0.64	-	-2.15%	6,700
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
Apr 1, 2025	0.51	0.51	0.43	0.47	0.47	-4.45%	271,787
Mar 31, 2025	0.40	0.49	0.38	0.49	0.49	26.34%	1,154,491
Mar 28, 2025	0.41	0.41	0.38	0.39	0.39	2.46%	457,746
Mar 27, 2025	0.42	0.42	0.38	0.38	0.38	-3.80%	156,502
Mar 26, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	248,623
Mar 25, 2025	0.40	0.40	0.38	0.39	0.39	-2.67%	55,564
Mar 24, 2025	0.41	0.41	0.37	0.40	0.40	5.45%	42,765
Mar 21, 2025	0.39	0.39	0.38	0.38	0.38	-5.99%	123,427
Mar 20, 2025	0.42	0.42	0.38	0.40	0.40	-3.69%	896,406
Mar 19, 2025	0.37	0.42	0.37	0.42	0.42	11.30%	463,283
Mar 18, 2025	0.38	0.38	0.37	0.38	0.38	-0.16%	211,795
Mar 17, 2025	0.38	0.38	0.36	0.38	0.38	6.84%	383,440
Mar 14, 2025	0.31	0.36	0.31	0.35	0.35	6.87%	530,656
Mar 13, 2025	0.33	0.34	0.32	0.33	0.33	-0.45%	259,894
Mar 12, 2025	0.33	0.34	0.31	0.33	0.33	3.84%	786,301
Mar 11, 2025	0.32	0.33	0.30	0.32	0.32	3.23%	196,330
Mar 10, 2025	0.36	0.36	0.30	0.31	0.31	-5.40%	159,476
Mar 7, 2025	0.34	0.34	0.31	0.33	0.33	-3.73%	323,455
Mar 6, 2025	0.36	0.37	0.34	0.34	0.34	-5.18%	370,329