Global Atomic Corp (GLO)

Historical Prices For Global Atomic Corp (GLO)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.51	0.51	0.49	0.49	4,209,730	0.49
10/23/2025	0.51	0.52	0.49	0.50	6,752,276	0.50
10/22/2025	0.51	0.52	0.49	0.51	9,968,725	0.51
10/21/2025	0.53	0.54	0.51	0.52	1,758,117	0.52
10/20/2025	0.56	0.56	0.52	0.52	2,321,533	0.52
10/17/2025	0.54	0.55	0.52	0.55	3,957,311	0.55
10/16/2025	0.60	0.60	0.52	0.54	12,773,600	0.54
10/15/2025	0.72	0.74	0.69	0.70	2,058,429	0.70
10/14/2025	0.72	0.73	0.69	0.72	2,129,557	0.72
10/10/2025	0.70	0.00	0.70	0.67	0	0.67
10/09/2025	0.74	0.75	0.70	0.70	1,743,289	0.70
10/08/2025	0.74	0.75	0.73	0.74	960,273	0.74
10/07/2025	0.72	0.75	0.71	0.72	1,169,377	0.72
10/06/2025	0.70	0.75	0.70	0.71	1,095,573	0.71
10/03/2025	0.71	0.73	0.69	0.69	635,844	0.69
10/02/2025	0.70	0.73	0.69	0.69	704,811	0.69
10/01/2025	0.77	0.77	0.70	0.70	1,837,868	0.70
9/30/2025	0.75	0.77	0.71	0.76	9,041,818	0.76
9/29/2025	0.72	0.75	0.72	0.73	844,496	0.73
9/26/2025	0.74	0.76	0.71	0.71	1,213,945	0.71
9/25/2025	0.76	0.77	0.72	0.74	1,374,506	0.74
9/24/2025	0.72	0.78	0.72	0.75	1,915,216	0.75
9/23/2025	0.73	0.76	0.71	0.71	1,312,651	0.71
9/22/2025	0.72	0.75	0.70	0.73	919,792	0.73
9/19/2025	0.69	0.72	0.69	0.72	1,401,092	0.72
9/18/2025	0.69	0.70	0.66	0.68	508,066	0.68
9/17/2025	0.66	0.70	0.64	0.68	1,356,507	0.68
9/16/2025	0.68	0.68	0.64	0.64	735,523	0.64
9/15/2025	0.64	0.67	0.60	0.67	1,505,777	0.67
9/12/2025	0.66	0.66	0.61	0.62	681,360	0.62
9/11/2025	0.64	0.67	0.61	0.64	1,572,237	0.64
9/10/2025	0.64	0.65	0.63	0.63	660,122	0.63
9/09/2025	0.63	0.64	0.60	0.63	1,002,715	0.63
9/08/2025	0.58	0.67	0.56	0.62	2,799,877	0.62
9/05/2025	0.57	0.57	0.54	0.55	1,202,014	0.55
9/04/2025	0.58	0.58	0.55	0.57	519,378	0.57
9/03/2025	0.54	0.58	0.54	0.57	820,152	0.57
9/02/2025	0.58	0.58	0.53	0.55	1,050,168	0.55
8/29/2025	0.55	0.00	0.58	0.58	0	0.58
8/28/2025	0.55	0.57	0.54	0.55	624,650	0.55
8/27/2025	0.57	0.57	0.54	0.54	309,002	0.54
8/26/2025	0.57	0.57	0.54	0.56	1,264,574	0.56
8/25/2025	0.51	0.58	0.50	0.56	1,532,618	0.56
8/22/2025	0.52	0.52	0.50	0.50	1,174,967	0.50
8/21/2025	0.50	0.51	0.49	0.51	787,876	0.51
8/20/2025	0.48	0.51	0.48	0.49	1,190,229	0.49
8/19/2025	0.51	0.51	0.48	0.48	1,496,544	0.48
8/18/2025	0.50	0.51	0.49	0.51	665,469	0.51
8/15/2025	0.51	0.51	0.49	0.50	1,735,755	0.50
8/14/2025	0.52	0.52	0.49	0.50	2,281,977	0.50
8/13/2025	0.55	0.56	0.51	0.51	3,351,229	0.51
8/12/2025	0.60	0.61	0.55	0.56	1,194,701	0.56
8/11/2025	0.61	0.61	0.58	0.59	989,104	0.59
8/08/2025	0.65	0.66	0.61	0.61	936,489	0.61
8/07/2025	0.65	0.65	0.62	0.65	863,263	0.65
8/06/2025	0.65	0.66	0.64	0.65	626,720	0.65
8/05/2025	0.65	0.66	0.62	0.64	872,755	0.64
8/01/2025	0.65	0.00	0.65	0.64	0	0.64
7/31/2025	0.65	0.67	0.62	0.65	5,354,527	0.65
7/30/2025	0.65	0.68	0.63	0.65	1,309,526	0.65
7/29/2025	0.70	0.71	0.63	0.64	2,545,318	0.64
7/28/2025	0.75	0.75	0.69	0.73	1,319,436	0.73
7/25/2025	0.78	0.79	0.76	0.76	607,930	0.76