Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	3,371,822
Nov 6, 2026	0.31	0.32	0.30	0.31	0.31	-	2,669,906
Nov 5, 2026	0.32	0.32	0.29	0.31	0.31	-	3,041,193
Nov 4, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	3,697,473
Nov 3, 2026	0.33	0.33	0.31	0.32	0.32	-	1,588,649
Nov 2, 2026	0.34	0.35	0.32	0.32	0.32	-4.55%	1,085,579
Oct 30, 2026	0.34	0.34	0.32	0.33	0.33	-5.71%	2,913,590
Oct 29, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	1,381,279
Oct 28, 2026	0.37	0.37	0.35	0.37	0.37	-1.35%	1,695,041
Oct 27, 2026	0.34	0.37	0.34	0.37	0.37	10.45%	1,724,018
Oct 26, 2026	0.34	0.35	0.32	0.34	0.34	1.52%	1,100,341
Oct 23, 2026	0.33	0.34	0.32	0.33	0.33	-	1,187,590
Oct 22, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	1,065,219
Oct 21, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	634,588
Oct 20, 2026	0.36	0.36	0.34	0.34	0.34	-5.63%	1,124,096
Oct 19, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	857,322
Oct 16, 2026	0.37	0.37	0.34	0.35	0.35	-6.76%	1,659,484
Oct 15, 2026	0.34	0.37	0.33	0.37	0.37	10.45%	3,948,801
Oct 14, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	2,331,618
Oct 13, 2026	0.36	0.36	0.34	0.35	0.35	-5.48%	1,742,281
Oct 9, 2026	0.37	0.37	0.35	0.37	0.37	-	1,652,092
Oct 8, 2026	0.38	0.38	0.35	0.37	0.37	-2.67%	3,239,141
Oct 7, 2026	0.41	0.41	0.38	0.38	0.38	-9.64%	3,249,616
Oct 6, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	2,161,114
Oct 5, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	2,986,175
Oct 2, 2026	0.42	0.42	0.39	0.40	0.40	-3.66%	1,772,781
Oct 1, 2026	0.40	0.42	0.38	0.41	0.41	6.49%	2,081,523
Sep 30, 2026	0.40	0.41	0.38	0.39	0.39	-3.75%	3,351,401
Sep 29, 2026	0.42	0.42	0.39	0.40	0.40	-3.61%	2,683,885
Sep 28, 2026	0.42	0.42	0.40	0.42	0.42	-	1,902,106
Sep 25, 2026	0.44	0.45	0.41	0.42	0.42	-4.60%	2,909,087
Sep 24, 2026	0.45	0.45	0.41	0.44	0.44	-2.25%	4,746,490
Sep 23, 2026	0.47	0.48	0.43	0.45	0.45	-16.04%	9,787,155
Sep 22, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	1,709,789
Sep 21, 2026	0.58	0.60	0.53	0.54	0.54	-12.90%	3,799,333
Sep 18, 2026	0.62	0.64	0.56	0.62	0.62	3.33%	12,336,134
Sep 17, 2026	0.75	0.75	0.60	0.60	0.60	-15.49%	9,360,429
Sep 16, 2026	0.50	0.75	0.47	0.71	0.71	44.90%	9,719,648
Sep 15, 2026	0.48	0.49	0.47	0.49	0.49	4.26%	795,134
Sep 14, 2026	0.49	0.51	0.47	0.47	0.47	-3.09%	1,376,642
Sep 11, 2026	0.51	0.52	0.49	0.49	0.49	-4.90%	1,565,537
Sep 10, 2026	0.53	0.54	0.51	0.51	0.51	-5.56%	792,568
Sep 9, 2026	0.54	0.57	0.54	0.54	0.54	1.89%	919,449
Sep 8, 2026	0.54	0.57	0.52	0.53	0.53	-1.85%	1,509,674
Sep 4, 2026	0.53	0.54	0.52	0.54	0.54	-	689,381
Sep 3, 2026	0.54	0.55	0.52	0.54	0.54	1.89%	1,271,575
Sep 2, 2026	0.54	0.56	0.53	0.53	0.53	-1.85%	757,758
Sep 1, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	1,985,540
Aug 31, 2026	0.56	0.58	0.56	0.56	0.56	-3.45%	931,973
Aug 28, 2026	0.62	0.62	0.57	0.58	0.58	-6.45%	1,235,594