Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.57	0.57	0.54	0.54	0.54	-3.57%	309,002
Aug 26, 2025	0.57	0.57	0.54	0.56	0.56	-	1,264,600
Aug 25, 2025	0.51	0.58	0.50	0.56	0.56	12.00%	1,532,618
Aug 22, 2025	0.52	0.53	0.50	0.50	0.50	-1.96%	1,175,000
Aug 21, 2025	0.50	0.51	0.49	0.51	0.51	4.08%	787,900
Aug 20, 2025	0.48	0.51	0.48	0.49	0.49	1.03%	1,190,229
Aug 19, 2025	0.51	0.51	0.48	0.49	0.49	-4.90%	1,496,544
Aug 18, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	665,500
Aug 15, 2025	0.51	0.51	0.49	0.50	0.50	-	1,735,800
Aug 14, 2025	0.52	0.52	0.49	0.50	0.50	-1.96%	2,282,000
Aug 13, 2025	0.55	0.56	0.51	0.51	0.51	-8.93%	3,351,229
Aug 12, 2025	0.60	0.61	0.55	0.56	0.56	-5.08%	1,194,701
Aug 11, 2025	0.61	0.61	0.58	0.59	0.59	-3.28%	989,104
Aug 8, 2025	0.65	0.66	0.61	0.61	0.61	-6.15%	936,500
Aug 7, 2025	0.65	0.65	0.62	0.65	0.65	-	863,300
Aug 6, 2025	0.65	0.66	0.64	0.65	0.65	1.56%	626,720
Aug 5, 2025	0.65	0.66	0.62	0.64	0.64	-	872,800
Aug 1, 2025	0.64	0.65	0.61	0.64	0.64	-1.54%	798,500
Jul 31, 2025	0.65	0.67	0.62	0.65	0.65	-	5,354,527
Jul 30, 2025	0.65	0.68	0.63	0.65	0.65	1.56%	1,309,526
Jul 29, 2025	0.70	0.71	0.63	0.64	0.64	-12.33%	2,545,318
Jul 28, 2025	0.75	0.75	0.69	0.73	0.73	-3.95%	1,319,436
Jul 25, 2025	0.78	0.79	0.76	0.76	0.76	-3.80%	607,930
Jul 24, 2025	0.76	0.79	0.75	0.79	0.79	3.95%	658,103
Jul 23, 2025	0.76	0.79	0.76	0.76	0.76	1.33%	854,112
Jul 22, 2025	0.77	0.81	0.75	0.75	0.75	-3.85%	1,178,800
Jul 21, 2025	0.75	0.78	0.73	0.78	0.78	6.85%	1,145,700
Jul 18, 2025	0.71	0.75	0.71	0.73	0.73	1.39%	760,211
Jul 17, 2025	0.74	0.75	0.72	0.72	0.72	-1.37%	715,132
Jul 16, 2025	0.74	0.75	0.71	0.73	0.73	-	730,726
Jul 15, 2025	0.72	0.78	0.71	0.73	0.73	1.39%	1,547,400
Jul 14, 2025	0.70	0.72	0.69	0.72	0.72	4.35%	874,026
Jul 11, 2025	0.70	0.72	0.69	0.69	0.69	-1.43%	660,300
Jul 10, 2025	0.70	0.75	0.69	0.70	0.70	2.94%	1,353,934
Jul 9, 2025	0.68	0.69	0.67	0.68	0.68	1.49%	699,500
Jul 8, 2025	0.72	0.72	0.66	0.67	0.67	-5.63%	726,019
Jul 7, 2025	0.74	0.74	0.69	0.71	0.71	-4.05%	963,100
Jul 4, 2025	0.73	0.74	0.69	0.74	0.74	1.37%	481,900
Jul 3, 2025	0.65	0.73	0.65	0.73	0.73	10.61%	1,386,826
Jul 2, 2025	0.62	0.66	0.59	0.66	0.66	6.45%	2,730,200
Jun 30, 2025	0.65	0.65	0.59	0.62	0.62	-3.13%	3,338,841
Jun 27, 2025	0.69	0.70	0.62	0.64	0.64	-5.88%	1,575,400
Jun 26, 2025	0.67	0.70	0.64	0.68	0.68	1.49%	1,312,700
Jun 25, 2025	0.67	0.68	0.66	0.67	0.67	-	848,400
Jun 24, 2025	0.68	0.70	0.67	0.67	0.67	-1.47%	1,022,200
Jun 23, 2025	0.70	0.73	0.67	0.68	0.68	-5.56%	1,563,000
Jun 20, 2025	0.71	0.73	0.68	0.72	0.72	2.86%	2,508,600
Jun 19, 2025	0.69	0.72	0.69	0.70	0.70	2.94%	1,601,330
Jun 18, 2025	0.71	0.72	0.63	0.68	0.68	-23.60%	6,945,213
Jun 17, 2025	0.92	0.92	0.86	0.89	0.89	-4.30%	837,600