Global AI Inc(GLAI)
$0.83+0.02 (+3.13%)
GLAI
Global AI Inc historical prices
$0.83
At close:+0.02 (+3.13%)
Global AI Inc (GLAI) Historical Prices
67 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | +3.13% | 0 | 0.00 |
| Nov 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 110 | 0.04 |
| Nov 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.85% | 0 | 0.00 |
| Nov 09, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.85% | 2,500 | 0.82 |
| Nov 06, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.93% | 200 | 0.06 |
| Nov 05, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | +8.25% | 1,704 | 0.53 |
| Nov 04, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 500 | 0.15 |
| Oct 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.57% | 1,653 | 0.49 |
| Oct 29, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | -7.89% | 0 | 0.00 |
| Oct 23, 2026 | 0.85 | 0.95 | 0.75 | 0.95 | 0.95 | +18.75% | 8,100 | 2.29 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.60 | 0.80 | 0.80 | -12.57% | 10,550 | 3.14 |
| Oct 21, 2026 | 0.92 | 0.95 | 0.88 | 0.92 | 0.92 | +1.67% | 0 | 0.00 |
| Oct 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.70% | 2,000 | 0.54 |
| Oct 19, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | +2.78% | 0 | 0.00 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | +2.27% | 750 | 0.18 |
| Oct 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +7.58% | 400 | 0.09 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.80 | 0.82 | 0.82 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.80 | 0.82 | 0.82 | -13.89% | 3,311 | 0.74 |
| Oct 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +3.49% | 1,065 | 0.22 |
| Oct 09, 2026 | 0.92 | 0.99 | 0.85 | 0.92 | 0.92 | -0.22% | 0 | 0.00 |
| Oct 08, 2026 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | -2.34% | 1,430 | 0.28 |
| Oct 07, 2026 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | +4.67% | 4,085 | 0.73 |
| Oct 06, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -4.56% | 22,701 | 4.13 |
| Oct 05, 2026 | 0.94 | 0.99 | 0.90 | 0.94 | 0.94 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.94 | 0.99 | 0.90 | 0.94 | 0.94 | +4.78% | 0 | 0.00 |
| Oct 01, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 2,738 | 0.48 |
| Sep 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.56% | 1,002 | 0.18 |
| Sep 29, 2026 | 0.94 | 0.99 | 0.90 | 0.94 | 0.94 | +4.78% | 0 | 0.00 |
| Sep 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | +12.50% | 500 | 0.09 |
| Sep 25, 2026 | 0.95 | 0.96 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.95 | 0.96 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.95 | 0.96 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.95 | 0.96 | 0.80 | 0.80 | 0.80 | -19.92% | 13,172 | 2.31 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +5.27% | 11,965 | 2.17 |
| Sep 18, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | +2.15% | 0 | 0.00 |
| Sep 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.11% | 205 | 0.04 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 200 | 0.04 |
| Sep 15, 2026 | 0.90 | 1.00 | 0.85 | 1.00 | 1.00 | +8.94% | 7,401 | 1.34 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -3.47% | 7,290 | 1.35 |
| Sep 11, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 0.00% | 0 | 0.00 |
