Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.66	0.75	0.65	0.75	0.75	17.19%	16,036,245
Dec 18, 2025	0.60	0.65	0.60	0.64	0.64	10.34%	1,486,243
Dec 17, 2025	0.62	0.63	0.58	0.58	0.58	-6.45%	1,009,409
Dec 16, 2025	0.62	0.65	0.60	0.62	0.62	1.64%	1,994,988
Dec 15, 2025	0.66	0.66	0.58	0.61	0.61	-3.17%	3,561,857
Dec 12, 2025	0.62	0.67	0.58	0.63	0.63	23.53%	7,956,093
Dec 11, 2025	0.51	0.54	0.50	0.51	0.51	-3.77%	2,862,452
Dec 10, 2025	0.54	0.54	0.51	0.53	0.53	-	893,950
Dec 9, 2025	0.53	0.54	0.51	0.53	0.53	-1.85%	1,382,702
Dec 8, 2025	0.55	0.56	0.53	0.54	0.54	-	1,224,528
Dec 5, 2025	0.58	0.58	0.53	0.54	0.54	-3.57%	718,566
Dec 4, 2025	0.54	0.57	0.53	0.56	0.56	5.66%	2,000,450
Dec 3, 2025	0.53	0.55	0.51	0.53	0.53	1.92%	1,593,637
Dec 2, 2025	0.51	0.53	0.50	0.52	0.52	1.96%	1,350,652
Dec 1, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	1,802,228
Nov 28, 2025	0.51	0.54	0.50	0.53	0.53	3.92%	2,701,591
Nov 27, 2025	0.52	0.52	0.50	0.51	0.51	-	549,317
Nov 26, 2025	0.52	0.53	0.50	0.51	0.51	2.00%	1,277,702
Nov 25, 2025	0.48	0.51	0.47	0.50	0.50	2.04%	1,008,380
Nov 24, 2025	0.48	0.49	0.47	0.49	0.49	2.08%	1,482,850
Nov 21, 2025	0.48	0.48	0.46	0.48	0.48	1.05%	1,381,611
Nov 20, 2025	0.52	0.52	0.47	0.48	0.48	-6.86%	1,169,531
Nov 19, 2025	0.50	0.52	0.50	0.51	0.51	-	842,057
Nov 18, 2025	0.48	0.51	0.48	0.51	0.51	6.25%	1,140,146
Nov 17, 2025	0.51	0.52	0.48	0.48	0.48	-4.00%	1,029,420
Nov 14, 2025	0.50	0.53	0.47	0.50	0.50	-1.96%	2,135,348
Nov 13, 2025	0.53	0.54	0.50	0.51	0.51	3.03%	1,529,283
Nov 12, 2025	0.49	0.50	0.48	0.50	0.50	-	814,674
Nov 11, 2025	0.50	0.50	0.48	0.50	0.50	-	655,678
Nov 10, 2025	0.48	0.50	0.47	0.50	0.50	8.79%	2,626,353
Nov 7, 2025	0.46	0.47	0.44	0.46	0.46	-2.15%	2,955,771
Nov 6, 2025	0.49	0.49	0.45	0.47	0.47	-3.12%	2,719,875
Nov 5, 2025	0.47	0.49	0.47	0.48	0.48	3.23%	1,469,778
Nov 4, 2025	0.50	0.50	0.47	0.47	0.47	-4.12%	2,055,082
Nov 3, 2025	0.52	0.52	0.49	0.49	0.49	-4.90%	2,333,891
Oct 31, 2025	0.51	0.51	0.50	0.51	0.51	-	478,452
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%	3,855,150
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%	6,752,276
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%	2,129,557
Oct 10, 2025	0.71	0.74	0.67	0.67	0.67	-4.29%	2,152,520