Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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