Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	0.91	0.97	0.90	0.93	0.93	6.90%	1,508,703
Jun 13, 2025	0.87	0.89	0.85	0.87	0.87	-	536,325
Jun 12, 2025	0.89	0.90	0.86	0.87	0.87	-	409,321
Jun 11, 2025	0.93	0.93	0.86	0.87	0.87	-5.43%	951,200
Jun 10, 2025	0.94	0.95	0.89	0.92	0.92	-1.08%	714,447
Jun 9, 2025	0.97	1.02	0.91	0.93	0.93	-4.12%	1,410,701
Jun 6, 2025	0.95	0.98	0.92	0.97	0.97	2.11%	375,721
Jun 5, 2025	0.97	0.99	0.91	0.95	0.95	-2.06%	1,089,400
Jun 4, 2025	0.97	0.97	0.93	0.97	0.97	-	454,911
Jun 3, 2025	0.89	0.98	0.89	0.97	0.97	11.49%	733,209
Jun 2, 2025	0.92	0.93	0.87	0.87	0.87	-6.45%	733,200
May 30, 2025	0.96	0.96	0.92	0.93	0.93	-5.10%	266,702
May 29, 2025	1.05	1.06	0.95	0.98	0.98	-7.55%	1,138,000
May 28, 2025	1.00	1.06	0.97	1.06	1.06	7.07%	1,559,800
May 27, 2025	1.02	1.03	0.96	0.99	0.99	-1.00%	926,200
May 26, 2025	0.94	1.00	0.93	1.00	1.00	9.89%	939,039
May 23, 2025	0.92	1.01	0.91	0.91	0.91	3.41%	1,816,809