Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	0.64	0.65	0.59	0.59	0.59	-6.35%	552,545
Apr 14, 2025	0.66	0.67	0.62	0.63	0.63	-3.08%	726,143
Apr 11, 2025	0.58	0.65	0.58	0.65	0.65	12.07%	541,700
Apr 10, 2025	0.60	0.61	0.58	0.58	0.58	-6.45%	619,100
Apr 9, 2025	0.54	0.62	0.53	0.62	0.62	12.73%	1,454,313
Apr 8, 2025	0.57	0.61	0.53	0.55	0.55	-1.79%	1,280,728
Apr 7, 2025	0.52	0.57	0.50	0.56	0.56	1.82%	1,068,800
Apr 4, 2025	0.57	0.57	0.51	0.55	0.55	-6.78%	1,544,404
Apr 3, 2025	0.61	0.63	0.59	0.59	0.59	-11.94%	892,517
Apr 2, 2025	0.64	0.67	0.64	0.67	0.67	1.52%	414,005
Apr 1, 2025	0.69	0.69	0.62	0.66	0.66	-9.59%	1,143,735
Mar 31, 2025	0.57	0.73	0.55	0.73	0.73	25.86%	15,824,200
Mar 28, 2025	0.60	0.60	0.53	0.58	0.58	7.41%	2,193,243
Mar 27, 2025	0.56	0.57	0.54	0.54	0.54	-3.57%	657,200
Mar 26, 2025	0.55	0.58	0.55	0.56	0.56	1.82%	576,333
Mar 25, 2025	0.58	0.58	0.55	0.55	0.55	-3.51%	415,416
Mar 24, 2025	0.56	0.58	0.54	0.57	0.57	5.56%	642,325
Mar 21, 2025	0.57	0.57	0.53	0.54	0.54	-6.90%	924,517
Mar 20, 2025	0.61	0.61	0.54	0.58	0.58	-4.92%	1,308,300
Mar 19, 2025	0.54	0.61	0.53	0.61	0.61	12.96%	1,584,400
Mar 18, 2025	0.54	0.54	0.52	0.54	0.54	-	393,800
Mar 17, 2025	0.52	0.54	0.51	0.54	0.54	3.85%	564,425
Mar 14, 2025	0.48	0.52	0.47	0.52	0.52	11.83%	2,001,800
Mar 13, 2025	0.49	0.49	0.46	0.47	0.47	-3.12%	473,500
Mar 12, 2025	0.47	0.49	0.46	0.48	0.48	3.23%	908,201
Mar 11, 2025	0.46	0.47	0.44	0.47	0.47	2.20%	714,800
Mar 10, 2025	0.48	0.48	0.44	0.46	0.46	-5.21%	919,600
Mar 7, 2025	0.47	0.50	0.46	0.48	0.48	-1.03%	953,600
Mar 6, 2025	0.52	0.52	0.48	0.49	0.49	-6.73%	708,500
Mar 5, 2025	0.50	0.53	0.49	0.52	0.52	6.12%	777,500
Mar 4, 2025	0.47	0.51	0.46	0.49	0.49	2.08%	951,822
Mar 3, 2025	0.52	0.53	0.47	0.48	0.48	-4.00%	1,272,016
Feb 28, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	1,654,027
Feb 27, 2025	0.54	0.55	0.51	0.52	0.52	-1.89%	830,100
Feb 26, 2025	0.51	0.55	0.51	0.53	0.53	1.92%	1,234,400
Feb 25, 2025	0.54	0.54	0.50	0.52	0.52	-3.70%	1,093,301
Feb 24, 2025	0.51	0.54	0.51	0.54	0.54	5.88%	704,900
Feb 21, 2025	0.56	0.56	0.51	0.51	0.51	-7.27%	600,625
Feb 20, 2025	0.55	0.57	0.54	0.55	0.55	-3.51%	414,200
Feb 19, 2025	0.56	0.58	0.55	0.57	0.57	1.79%	558,800
Feb 18, 2025	0.53	0.59	0.53	0.56	0.56	7.69%	1,325,213
Feb 14, 2025	0.57	0.58	0.50	0.52	0.52	-5.45%	1,151,100
Feb 13, 2025	0.60	0.61	0.54	0.55	0.55	-5.17%	1,447,600
Feb 12, 2025	0.48	0.59	0.48	0.58	0.58	23.40%	1,958,515
Feb 11, 2025	0.49	0.49	0.47	0.47	0.47	-1.05%	746,814
Feb 10, 2025	0.48	0.49	0.47	0.48	0.48	2.15%	2,027,200
Feb 7, 2025	0.53	0.54	0.43	0.47	0.47	-12.26%	9,244,730
Feb 6, 2025	0.56	0.57	0.53	0.53	0.53	-5.36%	1,107,500
Feb 5, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	799,100
Feb 4, 2025	0.58	0.60	0.58	0.58	0.58	-	1,026,220