Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (OP: GLATF )

1.493 +0.031 (+2.09%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.450 2.735 2.735 186,243 +0.31(+12.71%)
Jan 28, 2022 2.520 2.520 2.340 2.426 325,445 +0.04(+1.74%)
Jan 27, 2022 2.589 2.630 2.375 2.385 416,579 -0.19(-7.20%)
Jan 26, 2022 2.740 2.817 2.550 2.570 211,744 -0.12(-4.43%)
Jan 25, 2022 2.700 2.740 2.510 2.689 162,388 +0.03(+1.09%)
Jan 24, 2022 2.481 2.690 2.344 2.660 372,038 +0.06(+2.11%)
Jan 21, 2022 2.680 2.690 2.560 2.605 218,210 -0.10(-3.52%)
Jan 20, 2022 2.860 2.900 2.690 2.700 82,848 -0.09(-3.12%)
Jan 19, 2022 2.650 2.900 2.650 2.787 262,154 +0.09(+3.22%)
Jan 18, 2022 2.825 2.850 2.652 2.700 242,071 -0.17(-5.92%)
Jan 14, 2022 2.870 0 -0.02(-0.69%)
Jan 13, 2022 3.020 3.080 2.890 2.890 128,268 -0.19(-6.17%)
Jan 12, 2022 3.150 3.273 3.076 3.080 57,028 -0.05(-1.60%)
Jan 11, 2022 3.000 3.145 3.000 3.130 29,109 +0.05(+1.62%)
Jan 10, 2022 3.100 3.150 3.000 3.080 66,498 -0.06(-2.07%)
Jan 07, 2022 3.110 3.200 3.070 3.145 97,028 -0.06(-2.02%)
Jan 06, 2022 3.410 3.482 3.170 3.210 116,736 -0.25(-7.23%)
Jan 05, 2022 3.352 3.644 3.352 3.460 177,366 +0.15(+4.53%)
Jan 04, 2022 3.450 3.450 3.300 3.310 99,994 -0.13(-3.78%)
Jan 03, 2022 3.194 3.450 3.194 3.440 106,183 +0.15(+4.56%)
Dec 31, 2021 3.034 3.330 3.034 3.290 35,223 +0.24(+7.87%)
Dec 30, 2021 3.050 3.170 3.050 3.050 48,583 -0.12(-3.79%)
Dec 29, 2021 3.200 3.260 3.069 3.170 53,140 -0.09(-2.76%)
Dec 28, 2021 3.300 3.360 3.250 3.260 87,153 -0.04(-1.21%)
Dec 27, 2021 3.230 3.350 3.230 3.300 74,663 +0.07(+2.26%)
Dec 23, 2021 3.100 3.270 3.080 3.227 70,630 +0.16(+5.11%)
Dec 22, 2021 2.910 3.130 2.910 3.070 69,131 +0.08(+2.78%)
Dec 21, 2021 2.890 3.000 2.850 2.987 55,173 +0.21(+7.53%)
Dec 20, 2021 2.860 2.860 2.730 2.778 120,697 -0.10(-3.54%)
Dec 17, 2021 2.850 2.960 2.720 2.880 171,757 -0.05(-1.71%)
Dec 16, 2021 3.310 3.310 2.860 2.930 148,498 -0.14(-4.56%)
Dec 15, 2021 2.620 3.099 2.570 3.070 187,921 +0.39(+14.55%)
Dec 14, 2021 2.540 2.700 2.540 2.680 267,518 -0.08(-2.90%)
Dec 13, 2021 2.795 2.930 2.700 2.760 149,012 -0.10(-3.50%)
Dec 10, 2021 2.950 3.000 2.840 2.860 137,268 -0.10(-3.38%)
Dec 09, 2021 3.100 3.100 2.950 2.960 151,709 -0.13(-4.21%)
Dec 08, 2021 3.100 3.210 3.020 3.090 115,609 +0.09(+3.00%)
Dec 07, 2021 2.850 3.170 2.850 3.000 120,283 +0.13(+4.53%)
Dec 06, 2021 2.800 2.970 2.600 2.870 349,035 -0.01(-0.48%)
Dec 03, 2021 3.090 3.100 2.850 2.884 157,164 -0.13(-4.19%)
Dec 02, 2021 2.840 3.060 2.770 3.010 146,985 +0.16(+5.80%)
Dec 01, 2021 3.140 3.200 2.830 2.845 227,723 -0.25(-8.23%)
Nov 30, 2021 3.147 3.230 2.970 3.100 194,165 -0.12(-3.85%)
Nov 29, 2021 3.130 3.270 2.970 3.224 102,910 +0.23(+7.84%)
Nov 26, 2021 3.050 3.050 2.830 2.990 259,455 -0.14(-4.49%)
Nov 24, 2021 3.178 3.210 3.090 3.130 86,876 -0.07(-2.13%)
Nov 23, 2021 3.092 3.306 3.060 3.198 102,610 +0.18(+5.89%)
Nov 22, 2021 3.150 3.290 3.020 3.020 151,008 -0.13(-4.13%)
Nov 19, 2021 3.250 3.300 3.150 3.150 200,289 -0.13(-3.96%)
Nov 18, 2021 3.300 3.280 3.250 3.280 96,547 +0.02(+0.61%)
Nov 17, 2021 3.270 3.420 3.245 3.260 124,053 +0.00(+0.15%)
Nov 16, 2021 3.482 3.530 3.240 3.255 230,470 -0.21(-6.19%)
Nov 15, 2021 3.990 3.990 3.430 3.470 279,483 -0.21(-5.71%)
Nov 12, 2021 3.940 3.940 3.570 3.680 227,483 +0.11(+3.08%)
Nov 11, 2021 3.490 3.690 3.440 3.570 124,349 +0.11(+3.18%)
Nov 10, 2021 3.550 3.460 278,580 -0.29(-7.74%)
Nov 09, 2021 3.750 3.940 3.630 3.750 193,541 +0.02(+0.54%)
Nov 08, 2021 3.570 3.750 3.570 3.730 475,287 +0.16(+4.48%)
Nov 05, 2021 3.592 3.600 3.440 3.570 79,223 -0.02(-0.56%)
Nov 04, 2021 3.630 3.770 3.437 3.590 144,790 -0.01(-0.28%)
Nov 03, 2021 3.290 3.630 3.290 3.600 386,791 +0.27(+8.11%)
Nov 02, 2021 3.347 3.500 3.200 3.330 63,328 -0.01(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.