Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.80	0.84	0.79	0.83	0.83	-3.49%	3,479,157
Mar 18, 2026	0.86	0.88	0.85	0.86	0.86	-3.37%	1,880,513
Mar 17, 2026	0.88	0.90	0.87	0.89	0.89	-	818,209
Mar 16, 2026	0.89	0.92	0.88	0.89	0.89	2.30%	959,787
Mar 13, 2026	0.94	0.95	0.87	0.87	0.87	-7.45%	1,661,940
Mar 12, 2026	0.95	0.96	0.92	0.94	0.94	-3.09%	1,817,732
Mar 11, 2026	0.93	0.98	0.91	0.97	0.97	4.30%	2,504,718
Mar 10, 2026	0.91	0.94	0.88	0.93	0.93	3.33%	2,566,818
Mar 9, 2026	0.81	0.92	0.80	0.90	0.90	8.43%	2,205,860
Mar 6, 2026	0.83	0.88	0.83	0.83	0.83	-2.35%	1,122,065
Mar 5, 2026	0.90	0.90	0.84	0.85	0.85	-5.56%	2,817,121
Mar 4, 2026	0.87	0.94	0.87	0.90	0.90	1.12%	1,654,636
Mar 3, 2026	0.88	0.90	0.83	0.89	0.89	-2.20%	3,452,841
Mar 2, 2026	0.85	0.92	0.84	0.91	0.91	5.81%	2,622,690
Feb 27, 2026	0.87	0.87	0.82	0.86	0.86	-1.15%	1,574,587
Feb 26, 2026	0.88	0.88	0.83	0.87	0.87	-1.14%	1,382,175
Feb 25, 2026	0.90	0.92	0.86	0.88	0.88	-	1,584,616
Feb 24, 2026	0.85	0.89	0.84	0.88	0.88	6.02%	3,001,356
Feb 23, 2026	0.84	0.84	0.81	0.83	0.83	6.41%	2,275,887
Feb 20, 2026	0.76	0.79	0.74	0.78	0.78	4.00%	2,549,956
Feb 19, 2026	0.71	0.76	0.70	0.75	0.75	7.14%	2,111,740
Feb 18, 2026	0.70	0.73	0.69	0.70	0.70	1.45%	1,741,588
Feb 17, 2026	0.68	0.70	0.65	0.69	0.69	2.99%	1,392,400
Feb 13, 2026	0.70	0.72	0.67	0.67	0.67	-2.90%	1,334,223
Feb 12, 2026	0.70	0.72	0.68	0.69	0.69	-1.43%	1,226,274
Feb 11, 2026	0.73	0.73	0.68	0.70	0.70	-1.41%	2,133,599
Feb 10, 2026	0.72	0.73	0.68	0.71	0.71	-1.39%	2,082,977
Feb 9, 2026	0.70	0.73	0.68	0.72	0.72	7.46%	4,996,187
Feb 6, 2026	0.68	0.70	0.67	0.67	0.67	1.52%	1,753,893
Feb 5, 2026	0.69	0.70	0.66	0.66	0.66	-9.59%	4,431,908
Feb 4, 2026	0.75	0.75	0.69	0.73	0.73	-2.67%	6,796,565
Feb 3, 2026	0.76	0.79	0.72	0.75	0.75	2.74%	3,577,243
Feb 2, 2026	0.80	0.80	0.71	0.73	0.73	-6.41%	4,927,502
Jan 30, 2026	0.85	0.85	0.78	0.78	0.78	-12.36%	9,059,424
Jan 29, 2026	0.93	0.94	0.87	0.89	0.89	-3.26%	5,078,432
Jan 28, 2026	0.93	0.94	0.90	0.92	0.92	4.55%	3,588,816
Jan 27, 2026	0.83	0.89	0.82	0.88	0.88	6.02%	4,735,832
Jan 26, 2026	0.87	0.90	0.81	0.83	0.83	-5.68%	3,795,976
Jan 23, 2026	0.87	0.89	0.85	0.88	0.88	4.76%	2,531,795
Jan 22, 2026	0.83	0.86	0.82	0.84	0.84	2.44%	2,520,980
Jan 21, 2026	0.84	0.86	0.80	0.82	0.82	-1.20%	4,402,588
Jan 20, 2026	0.85	0.85	0.79	0.83	0.83	-	3,117,116
Jan 19, 2026	0.77	0.86	0.77	0.83	0.83	9.21%	3,906,536
Jan 16, 2026	0.76	0.76	0.74	0.76	0.76	1.33%	2,828,938
Jan 15, 2026	0.80	0.80	0.74	0.75	0.75	-3.85%	4,269,481
Jan 14, 2026	0.76	0.80	0.74	0.78	0.78	2.63%	4,262,364
Jan 13, 2026	0.79	0.79	0.73	0.76	0.76	-20.00%	9,999,663
Jan 12, 2026	0.97	0.99	0.92	0.95	0.95	-	2,903,375
Jan 9, 2026	0.94	1.00	0.92	0.95	0.95	4.40%	2,788,759
Jan 8, 2026	1.03	1.03	0.90	0.91	0.91	-10.78%	3,449,577