Global Atomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	0.54	0.61	0.53	0.61	0.61	12.96%	1,584,400
Mar 18, 2025	0.54	0.54	0.52	0.54	0.54	-	393,800
Mar 17, 2025	0.52	0.54	0.51	0.54	0.54	3.85%	564,425
Mar 14, 2025	0.48	0.52	0.47	0.52	0.52	11.83%	2,001,800
Mar 13, 2025	0.49	0.49	0.46	0.47	0.47	-3.12%	473,500
Mar 12, 2025	0.47	0.49	0.46	0.48	0.48	3.23%	908,201
Mar 11, 2025	0.46	0.47	0.44	0.47	0.47	2.20%	714,800
Mar 10, 2025	0.48	0.48	0.44	0.46	0.46	-5.21%	919,600
Mar 7, 2025	0.47	0.50	0.46	0.48	0.48	-1.03%	953,600
Mar 6, 2025	0.52	0.52	0.48	0.49	0.49	-6.73%	708,500
Mar 5, 2025	0.50	0.53	0.49	0.52	0.52	6.12%	777,500
Mar 4, 2025	0.47	0.51	0.46	0.49	0.49	2.08%	951,822
Mar 3, 2025	0.52	0.53	0.47	0.48	0.48	-4.00%	1,272,016