Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.46	0.46	0.44	0.45	0.45	-3.23%	1,737,767
Nov 6, 2025	0.49	0.49	0.45	0.47	0.47	-3.12%	2,719,900
Nov 5, 2025	0.47	0.49	0.47	0.48	0.48	3.23%	1,469,800
Nov 4, 2025	0.50	0.50	0.47	0.47	0.47	-4.12%	2,055,100
Nov 3, 2025	0.52	0.52	0.49	0.49	0.49	-4.90%	2,333,900
Oct 31, 2025	0.51	0.51	0.50	0.51	0.51	-	478,500
Oct 30, 2025	0.50	0.51	0.47	0.51	0.51	5.15%	3,296,835
Oct 29, 2025	0.51	0.51	0.49	0.49	0.49	-2.02%	3,855,200
Oct 28, 2025	0.49	0.51	0.49	0.50	0.50	2.06%	6,630,625
Oct 27, 2025	0.50	0.50	0.47	0.49	0.49	-2.02%	2,256,633
Oct 24, 2025	0.51	0.51	0.49	0.50	0.50	-1.00%	4,209,730
Oct 23, 2025	0.51	0.52	0.49	0.50	0.50	-1.96%	6,752,300
Oct 22, 2025	0.51	0.52	0.49	0.51	0.51	-1.92%	9,968,724
Oct 21, 2025	0.53	0.54	0.51	0.52	0.52	-	1,758,117
Oct 20, 2025	0.56	0.56	0.52	0.52	0.52	-5.45%	2,321,533
Oct 17, 2025	0.54	0.55	0.52	0.55	0.55	1.85%	3,957,311
Oct 16, 2025	0.60	0.60	0.52	0.54	0.54	-22.86%	12,773,600
Oct 15, 2025	0.72	0.74	0.69	0.70	0.70	-2.78%	2,058,429
Oct 14, 2025	0.72	0.73	0.69	0.72	0.72	7.46%	2,129,600
Oct 10, 2025	0.71	0.74	0.67	0.67	0.67	-4.29%	2,152,520
Oct 9, 2025	0.74	0.75	0.70	0.70	0.70	-5.41%	1,743,300
Oct 8, 2025	0.74	0.75	0.73	0.74	0.74	2.78%	960,300
Oct 7, 2025	0.72	0.75	0.71	0.72	0.72	1.41%	1,169,400
Oct 6, 2025	0.70	0.75	0.70	0.71	0.71	2.90%	1,095,600
Oct 3, 2025	0.71	0.73	0.69	0.69	0.69	-	635,844
Oct 2, 2025	0.70	0.73	0.69	0.69	0.69	-1.43%	704,811
Oct 1, 2025	0.77	0.77	0.70	0.70	0.70	-7.89%	1,837,900
Sep 30, 2025	0.75	0.77	0.71	0.76	0.76	4.11%	9,041,818
Sep 29, 2025	0.72	0.75	0.72	0.73	0.73	2.82%	844,500
Sep 26, 2025	0.74	0.76	0.71	0.71	0.71	-4.05%	1,213,945
Sep 25, 2025	0.76	0.77	0.72	0.74	0.74	-1.33%	1,374,506
Sep 24, 2025	0.72	0.78	0.72	0.75	0.75	5.63%	1,915,216
Sep 23, 2025	0.73	0.76	0.71	0.71	0.71	-2.74%	1,312,700
Sep 22, 2025	0.72	0.75	0.70	0.73	0.73	1.39%	919,800
Sep 19, 2025	0.69	0.72	0.69	0.72	0.72	5.88%	1,401,100
Sep 18, 2025	0.69	0.70	0.66	0.68	0.68	-	508,100
Sep 17, 2025	0.66	0.70	0.64	0.68	0.68	6.25%	1,356,507
Sep 16, 2025	0.68	0.68	0.64	0.64	0.64	-4.48%	735,523
Sep 15, 2025	0.64	0.67	0.60	0.67	0.67	8.06%	1,505,800
Sep 12, 2025	0.66	0.66	0.61	0.62	0.62	-3.13%	681,400
Sep 11, 2025	0.64	0.67	0.61	0.64	0.64	1.59%	1,572,237
Sep 10, 2025	0.64	0.65	0.63	0.63	0.63	-	660,122
Sep 9, 2025	0.63	0.64	0.60	0.63	0.63	1.61%	1,002,715
Sep 8, 2025	0.58	0.67	0.56	0.62	0.62	12.73%	2,799,900
Sep 5, 2025	0.57	0.57	0.54	0.55	0.55	-3.51%	1,202,014
Sep 4, 2025	0.58	0.58	0.55	0.57	0.57	-	519,400
Sep 3, 2025	0.54	0.58	0.54	0.57	0.57	3.64%	820,200
Sep 2, 2025	0.58	0.58	0.53	0.55	0.55	-5.17%	1,050,200
Aug 29, 2025	0.56	0.60	0.56	0.58	0.58	5.45%	690,740
Aug 28, 2025	0.55	0.57	0.54	0.55	0.55	1.85%	624,700