Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2025	0.34	0.37	0.34	0.36	0.36	5.58%	104,785
Mar 4, 2025	0.32	0.35	0.32	0.34	0.34	3.85%	164,148
Mar 3, 2025	0.38	0.38	0.32	0.33	0.33	-6.46%	325,911
Feb 28, 2025	0.37	0.37	0.34	0.35	0.35	-1.52%	564,101
Feb 27, 2025	0.39	0.39	0.35	0.36	0.36	-2.63%	352,457
Feb 26, 2025	0.33	0.38	0.33	0.37	0.37	0.27%	312,056
Feb 25, 2025	0.38	0.38	0.35	0.36	0.36	-3.00%	204,907
Feb 24, 2025	0.36	0.38	0.36	0.38	0.38	3.60%	62,347
Feb 21, 2025	0.40	0.40	0.36	0.36	0.36	-7.13%	235,863
Feb 20, 2025	0.40	0.41	0.38	0.39	0.39	-2.77%	67,244
Feb 19, 2025	0.42	0.42	0.39	0.40	0.40	-0.61%	69,681
Feb 18, 2025	0.36	0.41	0.36	0.40	0.40	13.52%	341,478
Feb 14, 2025	0.43	0.43	0.35	0.36	0.36	-9.39%	275,213
Feb 13, 2025	0.42	0.42	0.39	0.39	0.39	-4.77%	156,996
Feb 12, 2025	0.33	0.42	0.33	0.41	0.41	23.65%	996,815
Feb 11, 2025	0.33	0.34	0.33	0.33	0.33	-0.36%	354,391