Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.69	0.70	0.66	0.66	-	-9.59%	4,433,014
Feb 4, 2026	0.75	0.75	0.69	0.73	0.73	-2.67%	6,796,565
Feb 3, 2026	0.76	0.79	0.72	0.75	0.75	2.74%	3,577,243
Feb 2, 2026	0.80	0.80	0.71	0.73	0.73	-6.41%	4,927,502
Jan 30, 2026	0.85	0.85	0.78	0.78	0.78	-12.36%	9,059,424
Jan 29, 2026	0.93	0.94	0.87	0.89	0.89	-3.26%	5,078,432
Jan 28, 2026	0.93	0.94	0.90	0.92	0.92	4.55%	3,588,816
Jan 27, 2026	0.83	0.89	0.82	0.88	0.88	6.02%	4,735,832
Jan 26, 2026	0.87	0.90	0.81	0.83	0.83	-5.68%	3,795,976
Jan 23, 2026	0.87	0.89	0.85	0.88	0.88	4.76%	2,531,795
Jan 22, 2026	0.83	0.86	0.82	0.84	0.84	2.44%	2,520,980
Jan 21, 2026	0.84	0.86	0.80	0.82	0.82	-1.20%	4,402,588
Jan 20, 2026	0.85	0.85	0.79	0.83	0.83	-	3,117,116
Jan 19, 2026	0.77	0.86	0.77	0.83	0.83	9.21%	3,906,536
Jan 16, 2026	0.76	0.76	0.74	0.76	0.76	1.33%	2,828,938
Jan 15, 2026	0.80	0.80	0.74	0.75	0.75	-3.85%	4,269,481
Jan 14, 2026	0.76	0.80	0.74	0.78	0.78	2.63%	4,262,364
Jan 13, 2026	0.79	0.79	0.73	0.76	0.76	-20.00%	9,999,663
Jan 12, 2026	0.97	0.99	0.92	0.95	0.95	-	2,903,375
Jan 9, 2026	0.94	1.00	0.92	0.95	0.95	4.40%	2,788,759
Jan 8, 2026	1.03	1.03	0.90	0.91	0.91	-10.78%	3,449,577
Jan 7, 2026	0.97	1.03	0.94	1.02	1.02	5.15%	4,839,931
Jan 6, 2026	0.98	0.99	0.94	0.97	0.97	-	2,312,146
Jan 5, 2026	0.92	0.99	0.89	0.97	0.97	8.99%	4,543,490
Jan 2, 2026	0.76	0.90	0.76	0.89	0.89	23.61%	4,541,374
Dec 31, 2025	0.73	0.78	0.72	0.72	0.72	-1.37%	1,132,917
Dec 30, 2025	0.72	0.76	0.72	0.73	0.73	1.39%	2,292,572
Dec 29, 2025	0.75	0.75	0.69	0.72	0.72	-	2,185,809
Dec 24, 2025	0.74	0.74	0.71	0.72	0.72	-2.70%	793,807
Dec 23, 2025	0.71	0.74	0.70	0.74	0.74	5.71%	1,302,436
Dec 22, 2025	0.75	0.76	0.69	0.70	0.70	-6.67%	3,202,878
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