Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.96	0.96	0.92	0.93	0.93	-5.10%	266,702
May 29, 2025	1.05	1.06	0.95	0.98	0.98	-7.55%	1,138,000
May 28, 2025	1.00	1.06	0.97	1.06	1.06	7.07%	1,559,800
May 27, 2025	1.02	1.03	0.96	0.99	0.99	-1.00%	926,200
May 26, 2025	0.94	1.00	0.93	1.00	1.00	9.89%	939,039
May 23, 2025	0.92	1.01	0.91	0.91	0.91	3.41%	1,816,809
May 22, 2025	0.83	0.90	0.83	0.88	0.88	6.02%	369,327
May 21, 2025	0.82	0.87	0.82	0.83	0.83	-1.19%	669,300
May 20, 2025	0.85	0.86	0.80	0.84	0.84	-1.18%	654,300
May 16, 2025	0.88	0.90	0.85	0.85	0.85	-3.41%	512,708
May 15, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	462,400
May 14, 2025	0.95	0.95	0.90	0.90	0.90	-5.26%	719,300
May 13, 2025	1.00	1.00	0.94	0.95	0.95	-4.04%	1,051,941
May 12, 2025	0.95	1.00	0.94	0.99	0.99	7.61%	956,006
May 9, 2025	0.90	0.92	0.88	0.92	0.92	3.37%	713,937
May 8, 2025	0.86	0.90	0.86	0.89	0.89	4.71%	616,200
May 7, 2025	0.85	0.88	0.83	0.85	0.85	1.19%	633,245
May 6, 2025	0.82	0.87	0.80	0.84	0.84	1.20%	593,101
May 5, 2025	0.88	0.89	0.83	0.83	0.83	-4.60%	456,921
May 2, 2025	0.85	0.90	0.83	0.87	0.87	4.82%	1,803,200
May 1, 2025	0.82	0.84	0.81	0.83	0.83	7.79%	1,056,300
Apr 30, 2025	0.77	0.82	0.73	0.77	0.77	1.32%	1,355,800
Apr 29, 2025	0.69	0.79	0.69	0.76	0.76	11.76%	1,437,514
Apr 28, 2025	0.72	0.73	0.66	0.68	0.68	-2.86%	1,240,324
Apr 25, 2025	0.68	0.71	0.68	0.70	0.70	2.94%	988,526
Apr 24, 2025	0.65	0.68	0.63	0.68	0.68	6.25%	818,600
Apr 23, 2025	0.58	0.66	0.58	0.64	0.64	12.28%	1,000,612
Apr 22, 2025	0.56	0.58	0.56	0.57	0.57	-	361,817
Apr 21, 2025	0.58	0.60	0.55	0.57	0.57	-6.56%	927,600
Apr 17, 2025	0.57	0.62	0.57	0.61	0.61	3.39%	583,300
Apr 16, 2025	0.60	0.61	0.57	0.59	0.59	-	1,076,126
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