Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.61	0.61	0.56	0.57	0.57	-5.00%	488,659
Jul 23, 2026	0.60	0.60	0.58	0.60	0.60	-3.23%	408,711
Jul 22, 2026	0.60	0.63	0.60	0.62	0.62	5.08%	504,338
Jul 21, 2026	0.56	0.60	0.56	0.59	0.59	5.36%	1,137,017
Jul 20, 2026	0.57	0.58	0.55	0.56	0.56	-3.45%	872,631
Jul 17, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	653,959
Jul 16, 2026	0.57	0.58	0.55	0.57	0.57	-	1,355,286
Jul 15, 2026	0.59	0.60	0.55	0.57	0.57	-3.39%	599,944
Jul 14, 2026	0.60	0.61	0.59	0.59	0.59	-	660,950
Jul 13, 2026	0.61	0.61	0.58	0.59	0.59	-4.84%	536,289
Jul 10, 2026	0.63	0.63	0.61	0.62	0.62	-	496,215
Jul 9, 2026	0.62	0.62	0.61	0.62	0.62	-	207,740
Jul 8, 2026	0.61	0.63	0.59	0.62	0.62	1.64%	636,800
Jul 7, 2026	0.63	0.63	0.59	0.61	0.61	-3.17%	1,324,379
Jul 6, 2026	0.65	0.66	0.63	0.63	0.63	-1.56%	495,047
Jul 3, 2026	0.63	0.64	0.61	0.64	0.64	3.23%	315,794
Jul 2, 2026	0.63	0.65	0.61	0.62	0.62	-	1,208,679
Jun 30, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	345,142
Jun 29, 2026	0.64	0.65	0.62	0.63	0.63	-	439,012
Jun 26, 2026	0.64	0.67	0.62	0.63	0.63	-3.08%	1,041,913
Jun 25, 2026	0.70	0.70	0.64	0.65	0.65	-4.41%	1,150,744
Jun 24, 2026	0.69	0.70	0.65	0.68	0.68	-4.23%	1,229,213
Jun 23, 2026	0.68	0.71	0.68	0.71	0.71	1.43%	825,805
Jun 22, 2026	0.74	0.75	0.69	0.70	0.70	-4.11%	2,401,180
Jun 19, 2026	0.76	0.77	0.73	0.73	0.73	-8.75%	2,254,339
Jun 18, 2026	0.68	0.80	0.68	0.80	0.80	17.65%	16,073,772
Jun 17, 2026	0.69	0.70	0.67	0.68	0.68	-	851,483
Jun 16, 2026	0.66	0.69	0.65	0.68	0.68	-	583,190
Jun 15, 2026	0.68	0.71	0.66	0.68	0.68	1.49%	1,579,841
Jun 12, 2026	0.66	0.67	0.64	0.67	0.67	3.08%	723,152
Jun 11, 2026	0.61	0.66	0.61	0.65	0.65	6.56%	1,731,338
Jun 10, 2026	0.65	0.65	0.61	0.61	0.61	-6.15%	1,002,147
Jun 9, 2026	0.65	0.66	0.61	0.65	0.65	-	2,456,890
Jun 8, 2026	0.66	0.69	0.65	0.65	0.65	-	705,445
Jun 5, 2026	0.72	0.73	0.65	0.65	0.65	-12.16%	2,431,381
Jun 4, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	943,016
Jun 3, 2026	0.77	0.77	0.74	0.75	0.75	-2.60%	710,316
Jun 2, 2026	0.73	0.79	0.73	0.77	0.77	4.05%	928,957
Jun 1, 2026	0.73	0.75	0.72	0.74	0.74	-	895,337
May 29, 2026	0.74	0.75	0.72	0.74	0.74	1.37%	523,691
May 28, 2026	0.73	0.74	0.70	0.73	0.73	1.39%	400,084
May 27, 2026	0.72	0.75	0.71	0.72	0.72	-2.70%	741,699
May 26, 2026	0.70	0.75	0.68	0.74	0.74	7.25%	1,419,977
May 25, 2026	0.69	0.70	0.68	0.69	0.69	2.99%	166,360
May 22, 2026	0.69	0.70	0.67	0.67	0.67	-1.47%	495,691
May 21, 2026	0.69	0.70	0.67	0.68	0.68	-	3,167,380
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