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 (%)
Oct 29, 2021 3.200 3.215 3.040 3.130 123,315 -0.08(-2.40%)
Oct 28, 2021 3.200 3.300 3.110 3.207 300,875 -0.00(-0.09%)
Oct 27, 2021 3.396 3.410 3.210 3.210 129,592 -0.20(-5.78%)
Oct 26, 2021 3.380 3.407 90,303 +0.03(+0.80%)
Oct 25, 2021 3.372 3.460 3.290 3.380 133,647 +0.11(+3.38%)
Oct 22, 2021 3.590 3.600 3.240 3.269 101,362 -0.26(-7.31%)
Oct 21, 2021 3.600 3.600 3.380 3.527 56,897 +0.01(+0.20%)
Oct 20, 2021 3.600 3.600 3.300 3.520 146,459 +0.14(+4.14%)
Oct 19, 2021 3.607 3.607 3.343 3.380 200,299 -0.18(-4.98%)
Oct 18, 2021 3.500 3.583 3.410 3.557 263,420 +0.29(+8.88%)
Oct 15, 2021 3.279 3.285 3.140 3.267 85,179 +0.04(+1.15%)
Oct 14, 2021 3.475 3.475 3.183 3.230 106,281 -0.05(-1.54%)
Oct 13, 2021 3.140 3.460 3.050 3.280 270,107 +0.14(+4.47%)
Oct 12, 2021 2.640 3.170 2.640 3.140 201,624 +0.49(+18.49%)
Oct 11, 2021 2.720 2.720 2.620 2.650 35,784 +0.08(+3.11%)
Oct 08, 2021 2.710 2.754 2.527 2.570 132,328 -0.15(-5.34%)
Oct 07, 2021 2.490 2.730 2.470 2.715 93,691 +0.25(+10.37%)
Oct 06, 2021 2.560 2.600 2.406 2.460 206,045 -0.15(-5.64%)
Oct 05, 2021 2.820 2.820 2.560 2.607 238,091 -0.04(-1.62%)
Oct 04, 2021 2.660 2.800 2.600 2.650 201,883 +0.06(+2.44%)
Oct 01, 2021 2.570 2.647 2.486 2.587 170,684 +0.03(+1.07%)
Sep 30, 2021 2.510 2.626 2.440 2.559 205,146 +0.06(+2.38%)
Sep 29, 2021 2.490 2.550 2.460 2.500 303,601 +0.02(+0.81%)
Sep 28, 2021 2.650 2.650 2.410 2.480 262,496 -0.09(-3.61%)
Sep 27, 2021 2.380 2.610 2.376 2.573 369,586 +0.22(+9.49%)
Sep 24, 2021 2.520 2.530 2.270 2.350 418,069 -0.14(-5.60%)
Sep 23, 2021 2.500 2.510 2.390 2.489 279,147 +0.01(+0.50%)
Sep 22, 2021 2.450 2.607 2.450 2.477 303,370 +0.06(+2.36%)
Sep 21, 2021 2.500 2.750 2.400 2.420 764,530 -0.04(-1.63%)
Sep 20, 2021 2.670 2.850 2.350 2.460 845,452 -0.49(-16.69%)
Sep 17, 2021 3.438 3.438 2.823 2.953 480,848 -0.42(-12.37%)
Sep 16, 2021 3.500 3.620 3.258 3.370 197,189 -0.08(-2.32%)
Sep 15, 2021 3.321 3.500 3.284 3.450 151,340 +0.20(+6.30%)
Sep 14, 2021 3.510 3.510 3.160 3.245 142,736 -0.03(-1.05%)
Sep 13, 2021 3.440 3.490 3.230 3.280 243,033 +0.19(+6.15%)
Sep 10, 2021 3.004 3.280 2.942 3.090 389,740 +0.19(+6.59%)
Sep 09, 2021 2.970 3.000 2.861 2.899 164,019 -0.09(-3.13%)
Sep 08, 2021 3.190 3.210 2.900 2.993 161,949 -0.16(-5.00%)
Sep 07, 2021 3.120 3.300 3.050 3.150 274,338 +0.13(+4.30%)
Sep 03, 2021 3.090 3.140 2.920 3.020 187,482 +0.18(+6.34%)
Sep 02, 2021 2.670 3.050 2.530 2.840 230,046 +0.31(+12.25%)
Sep 01, 2021 2.500 2.530 2.445 2.530 299,030 +0.03(+1.20%)
Aug 31, 2021 2.460 2.500 2.350 2.500 193,467 +0.04(+1.63%)
Aug 30, 2021 2.324 2.480 2.250 2.460 157,815 +0.21(+9.33%)
Aug 27, 2021 2.255 2.300 2.200 2.250 515,673 +0.02(+1.03%)
Aug 26, 2021 2.200 2.249 2.200 2.227 51,937 +0.03(+1.23%)
Aug 25, 2021 2.290 2.290 2.150 2.200 280,494 -0.05(-2.20%)
Aug 24, 2021 2.200 2.310 2.200 2.249 62,264 +0.08(+3.81%)
Aug 23, 2021 2.040 2.170 1.964 2.167 155,886 +0.31(+16.50%)
Aug 20, 2021 1.871 1.880 1.810 1.860 119,402 +0.02(+1.09%)
Aug 19, 2021 1.890 1.953 1.810 1.840 183,373 -0.09(-4.66%)
Aug 18, 2021 1.904 1.990 1.890 1.930 247,740 +0.04(+2.12%)
Aug 17, 2021 1.900 1.920 1.850 1.890 74,275 -0.03(-1.56%)
Aug 16, 2021 2.026 2.042 1.910 1.920 85,169 -0.11(-5.23%)
Aug 13, 2021 2.089 2.131 2.000 2.026 98,023 -0.06(-3.07%)
Aug 12, 2021 2.050 2.090 2.050 2.090 35,230 +0.01(+0.49%)
Aug 11, 2021 2.140 2.140 2.060 2.080 16,813 -0.01(-0.25%)
Aug 10, 2021 2.060 2.110 2.010 2.085 73,827 +0.03(+1.22%)
Aug 09, 2021 2.150 2.160 2.060 2.060 55,391 -0.12(-5.72%)
Aug 06, 2021 2.256 2.256 2.174 2.185 86,487 -0.02(-1.11%)
Aug 05, 2021 2.180 2.250 2.170 2.209 17,263 -0.01(-0.47%)
Aug 04, 2021 2.400 2.400 2.200 2.220 70,767 -0.05(-2.20%)
Aug 03, 2021 2.320 2.320 2.210 2.270 45,240 -0.08(-3.20%)
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.