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, 2023 2.650 2.667 2.600 2.640 120,051 -0.03(-1.12%)
Jan 30, 2023 2.683 2.700 2.660 2.670 178,942 +0.01(+0.38%)
Jan 27, 2023 2.620 2.685 2.610 2.660 217,181 +0.06(+2.31%)
Jan 26, 2023 2.620 2.660 2.530 2.600 272,605 -0.02(-0.65%)
Jan 25, 2023 2.770 2.800 2.550 2.617 746,546 -0.28(-9.76%)
Jan 24, 2023 2.940 3.000 2.860 2.900 118,862 -0.11(-3.78%)
Jan 23, 2023 3.080 3.080 3.000 3.014 77,888 -0.01(-0.36%)
Jan 20, 2023 2.840 3.038 2.840 3.025 59,258 +0.17(+5.95%)
Jan 19, 2023 2.850 2.894 2.820 2.855 67,123 +0.00(+0.00%)
Jan 18, 2023 3.050 3.050 2.850 2.855 76,706 -0.15(-5.09%)
Jan 17, 2023 2.870 3.095 2.870 3.008 113,298 -0.03(-0.95%)
Jan 13, 2023 2.960 3.050 2.913 3.037 169,984 +0.09(+2.95%)
Jan 12, 2023 2.950 2.960 2.900 2.950 66,358 +0.04(+1.37%)
Jan 11, 2023 3.000 3.000 2.850 2.910 39,700 -0.05(-1.69%)
Jan 10, 2023 2.900 2.980 2.850 2.960 113,018 +0.09(+3.14%)
Jan 09, 2023 2.910 2.936 2.860 2.870 182,153 +0.14(+5.13%)
Jan 06, 2023 2.730 2.769 2.660 2.730 156,185 +0.09(+3.41%)
Jan 05, 2023 2.580 2.650 2.560 2.640 61,247 +0.04(+1.54%)
Jan 04, 2023 2.550 2.600 2.510 2.600 20,683 +0.10(+3.79%)
Jan 03, 2023 2.610 2.620 2.440 2.505 220,920 -0.07(-2.72%)
Dec 30, 2022 2.570 2.580 2.520 2.575 45,716 -0.00(-0.19%)
Dec 29, 2022 2.611 2.620 2.550 2.580 59,775 +0.02(+0.98%)
Dec 28, 2022 2.640 2.640 2.547 2.555 89,781 -0.12(-4.66%)
Dec 27, 2022 2.640 2.733 2.550 2.680 53,598 +0.08(+3.08%)
Dec 23, 2022 2.540 2.610 2.520 2.600 56,936 +0.01(+0.39%)
Dec 22, 2022 2.560 2.620 2.543 2.590 102,448 -0.06(-2.15%)
Dec 21, 2022 2.550 2.670 2.550 2.647 108,140 +0.13(+5.04%)
Dec 20, 2022 2.430 2.550 2.430 2.520 108,745 +0.03(+1.20%)
Dec 19, 2022 2.490 2.550 2.490 2.490 113,891 -0.03(-1.19%)
Dec 16, 2022 2.560 2.560 2.493 2.520 71,961 +0.01(+0.40%)
Dec 15, 2022 2.470 2.530 2.470 2.510 34,782 -0.01(-0.40%)
Dec 14, 2022 2.585 2.585 2.500 2.520 64,079 -0.06(-2.21%)
Dec 13, 2022 2.728 2.728 2.560 2.577 136,063 -0.07(-2.75%)
Dec 12, 2022 2.580 2.680 2.580 2.650 51,471 +0.03(+1.15%)
Dec 09, 2022 2.682 2.750 2.620 2.620 97,173 -0.09(-3.32%)
Dec 08, 2022 2.720 2.720 2.574 2.710 151,492 +0.16(+6.27%)
Dec 07, 2022 2.580 2.600 2.449 2.550 270,834 +0.14(+5.81%)
Dec 06, 2022 2.540 2.545 2.400 2.410 149,239 -0.15(-5.68%)
Dec 05, 2022 2.750 2.750 2.545 2.555 99,302 -0.15(-5.72%)
Dec 02, 2022 2.610 2.710 2.560 2.710 46,299 +0.08(+2.85%)
Dec 01, 2022 2.715 2.860 2.635 2.635 72,947 -0.17(-5.89%)
Nov 30, 2022 2.500 2.884 2.500 2.800 481,954 +0.25(+9.80%)
Nov 29, 2022 2.625 2.625 2.550 2.550 45,899 +0.00(+0.00%)
Nov 28, 2022 2.700 2.700 2.535 2.550 105,614 -0.17(-6.15%)
Nov 25, 2022 2.750 2.750 2.710 2.717 9,166 -0.06(-2.27%)
Nov 23, 2022 2.750 2.790 2.725 2.780 44,064 +0.00(+0.18%)
Nov 22, 2022 2.800 2.800 2.750 2.775 40,975 +0.05(+2.02%)
Nov 21, 2022 2.729 2.770 2.685 2.720 140,207 -0.04(-1.32%)
Nov 18, 2022 2.820 2.820 2.750 2.756 34,290 -0.03(-1.20%)
Nov 17, 2022 2.772 2.820 2.680 2.790 36,144 -0.04(-1.41%)
Nov 16, 2022 2.950 2.950 2.810 2.830 96,224 -0.15(-5.03%)
Nov 15, 2022 3.037 3.080 2.978 2.980 145,435 +0.01(+0.33%)
Nov 14, 2022 3.100 3.100 2.900 2.970 79,137 -0.12(-3.88%)
Nov 11, 2022 3.040 3.150 3.020 3.090 327,734 +0.06(+2.10%)
Nov 10, 2022 2.950 3.050 2.930 3.026 207,047 +0.22(+7.70%)
Nov 09, 2022 2.980 2.980 2.810 2.810 71,871 -0.22(-7.26%)
Nov 08, 2022 2.930 3.050 2.929 3.030 128,942 +0.10(+3.41%)
Nov 07, 2022 2.760 2.930 2.760 2.930 60,990 +0.09(+3.17%)
Nov 04, 2022 2.830 2.890 2.740 2.840 129,863 +0.06(+2.16%)
Nov 03, 2022 2.740 2.847 2.687 2.780 116,620 +0.02(+0.72%)
Nov 02, 2022 2.930 2.970 2.750 2.760 83,501 -0.17(-5.80%)
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.