Global Atomic Corp (GLO)

Historical Prices For Global Atomic Corp (GLO)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	0.52	0.57	0.50	0.56	1,068,800	0.56
4/04/2025	0.57	0.57	0.51	0.55	1,406,356	0.55
4/03/2025	0.61	0.63	0.59	0.59	892,517	0.59
4/02/2025	0.64	0.67	0.64	0.67	414,005	0.67
4/01/2025	0.69	0.69	0.62	0.66	1,143,735	0.66
3/31/2025	0.57	0.73	0.55	0.73	15,824,195	0.73
3/28/2025	0.60	0.60	0.53	0.58	2,193,243	0.58
3/27/2025	0.56	0.57	0.54	0.54	657,174	0.54
3/26/2025	0.55	0.58	0.55	0.56	576,333	0.56
3/25/2025	0.58	0.58	0.55	0.55	415,416	0.55
3/24/2025	0.56	0.58	0.54	0.57	642,325	0.57
3/21/2025	0.57	0.57	0.53	0.54	924,517	0.54
3/20/2025	0.61	0.61	0.54	0.58	1,308,297	0.58
3/19/2025	0.54	0.61	0.52	0.61	1,584,366	0.61
3/18/2025	0.54	0.54	0.52	0.54	393,796	0.54
3/17/2025	0.52	0.54	0.51	0.54	564,425	0.54
3/14/2025	0.48	0.52	0.47	0.52	2,001,752	0.52
3/13/2025	0.48	0.49	0.46	0.47	473,481	0.47
3/12/2025	0.47	0.49	0.46	0.48	908,201	0.48
3/11/2025	0.46	0.47	0.43	0.47	714,798	0.47
3/10/2025	0.48	0.48	0.43	0.46	919,553	0.46
3/07/2025	0.47	0.49	0.46	0.48	953,559	0.48
3/06/2025	0.52	0.52	0.48	0.48	708,453	0.48
3/05/2025	0.50	0.53	0.49	0.52	777,495	0.52
3/04/2025	0.47	0.51	0.46	0.49	951,822	0.49
3/03/2025	0.52	0.53	0.47	0.48	1,272,016	0.48
2/28/2025	0.52	0.52	0.49	0.50	1,654,027	0.50
2/27/2025	0.54	0.55	0.51	0.52	830,096	0.52
2/26/2025	0.51	0.55	0.51	0.53	1,234,385	0.53
2/25/2025	0.54	0.54	0.50	0.52	1,093,301	0.52
2/24/2025	0.51	0.54	0.51	0.54	704,850	0.54
2/21/2025	0.56	0.56	0.51	0.51	600,625	0.51
2/20/2025	0.55	0.57	0.54	0.55	414,187	0.55
2/19/2025	0.56	0.58	0.55	0.57	558,770	0.57
2/18/2025	0.53	0.59	0.53	0.56	1,325,213	0.56
2/14/2025	0.55	0.00	0.55	0.52	0	0.52
2/13/2025	0.60	0.61	0.54	0.55	1,447,568	0.55
2/12/2025	0.48	0.59	0.47	0.58	1,958,515	0.58
2/11/2025	0.48	0.48	0.47	0.47	746,814	0.47
2/10/2025	0.47	0.49	0.47	0.47	2,027,155	0.47
2/07/2025	0.53	0.54	0.43	0.47	9,244,730	0.47
2/06/2025	0.56	0.57	0.53	0.53	1,107,487	0.53
2/05/2025	0.58	0.58	0.55	0.56	799,060	0.56
2/04/2025	0.58	0.60	0.58	0.58	1,026,220	0.58
2/03/2025	0.55	0.58	0.55	0.58	1,732,410	0.58
1/31/2025	0.64	0.64	0.58	0.59	6,341,481	0.59
1/30/2025	0.64	0.66	0.62	0.64	1,249,273	0.64
1/29/2025	0.61	0.66	0.61	0.65	1,621,558	0.65
1/28/2025	0.62	0.63	0.60	0.60	983,837	0.60
1/27/2025	0.63	0.65	0.59	0.60	2,901,433	0.60
1/24/2025	0.76	0.76	0.63	0.64	14,400,673	0.64
1/23/2025	0.92	0.94	0.87	0.94	836,180	0.94
1/22/2025	0.86	0.93	0.83	0.89	859,758	0.89
1/21/2025	0.88	0.92	0.87	0.87	540,988	0.87
1/20/2025	0.88	0.90	0.86	0.87	142,437	0.87
1/17/2025	0.83	0.90	0.83	0.88	938,398	0.88
1/16/2025	0.80	0.83	0.80	0.81	574,258	0.81
1/15/2025	0.80	0.82	0.80	0.80	419,129	0.80
1/14/2025	0.82	0.83	0.79	0.79	314,622	0.79
1/13/2025	0.82	0.83	0.80	0.82	461,963	0.82
1/10/2025	0.84	0.86	0.81	0.82	469,199	0.82
1/09/2025	0.84	0.87	0.81	0.85	354,490	0.85
1/08/2025	0.86	0.86	0.81	0.82	426,402	0.82