Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.69	0.71	0.68	0.68	0.68	-	1,565,166
May 19, 2026	0.69	0.71	0.66	0.68	0.68	-4.23%	2,531,920
May 15, 2026	0.72	0.75	0.70	0.71	0.71	-6.58%	3,503,454
May 14, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	1,343,855
May 13, 2026	0.80	0.81	0.77	0.80	0.80	2.56%	810,228
May 12, 2026	0.81	0.81	0.78	0.78	0.78	-6.02%	1,122,145
May 11, 2026	0.80	0.83	0.78	0.83	0.83	3.75%	1,556,384
May 8, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	1,039,264
May 7, 2026	0.82	0.83	0.80	0.82	0.82	-	1,309,457
May 6, 2026	0.78	0.82	0.77	0.82	0.82	6.49%	1,318,969
May 5, 2026	0.78	0.80	0.76	0.77	0.77	-1.28%	1,513,764
May 4, 2026	0.78	0.80	0.75	0.78	0.78	-	1,435,028
May 1, 2026	0.78	0.81	0.78	0.78	0.78	-1.27%	708,635
Apr 30, 2026	0.76	0.79	0.76	0.79	0.79	5.33%	496,655
Apr 29, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	1,139,735
Apr 28, 2026	0.80	0.81	0.77	0.78	0.78	-2.50%	730,394
Apr 27, 2026	0.79	0.81	0.78	0.80	0.80	1.27%	716,992
Apr 24, 2026	0.81	0.82	0.78	0.79	0.79	-1.25%	783,190
Apr 23, 2026	0.88	0.88	0.77	0.80	0.80	-6.98%	1,427,623
Apr 22, 2026	0.81	0.86	0.80	0.86	0.86	7.50%	2,045,208
Apr 21, 2026	0.83	0.83	0.77	0.80	0.80	-3.61%	1,220,766
Apr 20, 2026	0.83	0.85	0.82	0.83	0.83	-1.19%	1,102,773
Apr 17, 2026	0.86	0.86	0.82	0.84	0.84	-1.18%	1,701,193
Apr 16, 2026	0.84	0.85	0.82	0.85	0.85	3.66%	1,351,527
Apr 15, 2026	0.83	0.84	0.81	0.82	0.82	-	2,036,792
Apr 14, 2026	0.80	0.83	0.80	0.82	0.82	3.80%	833,154
Apr 13, 2026	0.80	0.80	0.78	0.79	0.79	-2.47%	567,870
Apr 10, 2026	0.80	0.84	0.79	0.81	0.81	1.25%	658,902
Apr 9, 2026	0.78	0.82	0.78	0.80	0.80	1.27%	1,171,024
Apr 8, 2026	0.78	0.80	0.75	0.79	0.79	6.76%	890,635
Apr 7, 2026	0.78	0.78	0.74	0.74	0.74	-3.90%	1,033,107
Apr 6, 2026	0.76	0.77	0.75	0.77	0.77	2.67%	520,393
Apr 2, 2026	0.73	0.78	0.73	0.75	0.75	-	750,699
Apr 1, 2026	0.79	0.81	0.74	0.75	0.75	-6.25%	1,245,662
Mar 31, 2026	0.73	0.80	0.72	0.80	0.80	9.59%	3,653,266
Mar 30, 2026	0.77	0.77	0.72	0.73	0.73	-2.67%	1,326,410
Mar 27, 2026	0.73	0.77	0.73	0.75	0.75	-1.32%	915,992
Mar 26, 2026	0.78	0.78	0.75	0.76	0.76	-3.80%	1,227,770
Mar 25, 2026	0.81	0.84	0.78	0.79	0.79	-	1,446,198
Mar 24, 2026	0.77	0.81	0.75	0.79	0.79	2.60%	1,746,982
Mar 23, 2026	0.78	0.81	0.74	0.77	0.77	-4.94%	1,620,338
Mar 20, 2026	0.83	0.83	0.74	0.81	0.81	-2.41%	8,360,911
Mar 19, 2026	0.80	0.84	0.79	0.83	0.83	-3.49%	3,479,157
Mar 18, 2026	0.86	0.88	0.85	0.86	0.86	-3.37%	1,880,513
Mar 17, 2026	0.88	0.90	0.87	0.89	0.89	-	818,209
Mar 16, 2026	0.89	0.92	0.88	0.89	0.89	2.30%	959,787
Mar 13, 2026	0.94	0.95	0.87	0.87	0.87	-7.45%	1,661,940
Mar 12, 2026	0.95	0.96	0.92	0.94	0.94	-3.09%	1,817,732
Mar 11, 2026	0.93	0.98	0.91	0.97	0.97	4.30%	2,504,718
Mar 10, 2026	0.91	0.94	0.88	0.93	0.93	3.33%	2,566,818