Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.62	0.62	0.59	0.62	0.62	1.64%	1,392,705
Aug 26, 2026	0.61	0.63	0.59	0.61	0.61	-1.61%	1,959,816
Aug 25, 2026	0.60	0.62	0.59	0.62	0.62	5.08%	1,616,326
Aug 24, 2026	0.56	0.60	0.55	0.59	0.59	7.27%	2,114,340
Aug 21, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	1,956,060
Aug 20, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	958,448
Aug 19, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	1,852,517
Aug 18, 2026	0.57	0.58	0.54	0.54	0.54	-6.90%	2,209,497
Aug 17, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	1,221,812
Aug 14, 2026	0.57	0.61	0.57	0.59	0.59	-3.28%	1,216,467
Aug 13, 2026	0.63	0.64	0.61	0.61	0.61	-4.69%	749,857
Aug 12, 2026	0.65	0.65	0.63	0.64	0.64	-	357,251
Aug 11, 2026	0.64	0.66	0.63	0.64	0.64	-	724,144
Aug 10, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	661,064
Aug 7, 2026	0.62	0.63	0.60	0.63	0.63	3.28%	1,314,705
Aug 6, 2026	0.59	0.63	0.59	0.61	0.61	1.67%	516,989
Aug 5, 2026	0.59	0.61	0.59	0.60	0.60	-	2,425,622
Aug 4, 2026	0.56	0.62	0.56	0.60	0.60	11.11%	1,681,469
Jul 31, 2026	0.55	0.56	0.53	0.54	0.54	-	3,867,425
Jul 30, 2026	0.55	0.57	0.54	0.54	0.54	-1.82%	1,468,669
Jul 29, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	1,003,972
Jul 28, 2026	0.55	0.58	0.55	0.58	0.58	1.75%	645,429
Jul 27, 2026	0.56	0.59	0.56	0.57	0.57	-	522,733
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