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 UNCHANGED
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 31, 2022 3.000 3.030 2.890 2.930 71,507 -0.09(-2.98%)
Oct 28, 2022 2.980 3.020 2.940 3.020 86,888 +0.01(+0.33%)
Oct 27, 2022 2.860 3.070 2.860 3.010 162,953 -0.00(-0.00%)
Oct 26, 2022 2.950 3.041 2.950 3.010 132,036 +0.05(+1.52%)
Oct 25, 2022 2.915 2.965 2.850 2.965 61,860 +0.11(+4.04%)
Oct 24, 2022 2.860 2.909 2.800 2.850 24,470 -0.06(-2.23%)
Oct 21, 2022 2.730 2.920 2.720 2.915 107,716 +0.19(+7.17%)
Oct 20, 2022 2.783 2.890 2.690 2.720 67,209 -0.12(-4.23%)
Oct 19, 2022 2.830 2.880 2.770 2.840 83,235 -0.01(-0.28%)
Oct 18, 2022 2.830 2.890 2.820 2.848 145,532 +0.01(+0.28%)
Oct 17, 2022 2.710 2.867 2.710 2.840 83,845 +0.13(+4.80%)
Oct 14, 2022 2.740 2.780 2.670 2.710 57,768 -0.05(-1.70%)
Oct 13, 2022 2.560 2.800 2.510 2.757 81,700 +0.11(+4.02%)
Oct 12, 2022 2.541 2.680 2.500 2.651 90,901 +0.12(+4.89%)
Oct 11, 2022 2.550 2.620 2.450 2.527 102,946 -0.02(-0.90%)
Oct 10, 2022 2.700 2.700 2.510 2.550 53,479 -0.10(-3.77%)
Oct 07, 2022 2.670 2.700 2.630 2.650 56,628 -0.04(-1.49%)
Oct 06, 2022 2.770 2.820 2.660 2.690 75,660 -0.02(-0.73%)
Oct 05, 2022 2.690 2.720 2.610 2.710 43,651 -0.03(-1.10%)
Oct 04, 2022 2.620 2.740 2.620 2.740 158,404 +0.14(+5.38%)
Oct 03, 2022 2.470 2.650 2.410 2.600 146,909 +0.12(+4.84%)
Sep 30, 2022 2.450 2.579 2.430 2.480 67,529 -0.05(-1.98%)
Sep 29, 2022 2.395 2.580 2.395 2.530 57,746 -0.09(-3.44%)
Sep 28, 2022 2.520 2.650 2.451 2.620 97,938 +0.13(+5.22%)
Sep 27, 2022 2.471 2.570 2.422 2.490 85,068 +0.10(+4.18%)
Sep 26, 2022 2.450 2.525 2.380 2.390 213,958 -0.10(-4.02%)
Sep 23, 2022 2.700 2.700 2.450 2.490 236,754 -0.24(-8.79%)
Sep 22, 2022 2.800 2.800 2.680 2.730 123,268 -0.07(-2.50%)
Sep 21, 2022 2.865 2.900 2.750 2.800 72,967 -0.08(-2.78%)
Sep 20, 2022 2.905 2.920 2.800 2.880 83,819 -0.07(-2.37%)
Sep 19, 2022 2.702 3.000 2.682 2.950 136,485 +0.12(+4.24%)
Sep 16, 2022 2.880 2.880 2.810 2.830 92,337 -0.09(-3.12%)
Sep 15, 2022 3.080 3.110 2.880 2.921 183,516 -0.18(-5.78%)
Sep 14, 2022 3.118 3.200 3.080 3.100 85,071 -0.05(-1.58%)
Sep 13, 2022 3.141 3.230 3.120 3.150 117,399 -0.13(-3.96%)
Sep 12, 2022 3.270 3.300 3.150 3.280 75,942 +0.03(+1.08%)
Sep 09, 2022 3.380 3.380 3.180 3.245 76,347 -0.02(-0.76%)
Sep 08, 2022 3.030 3.280 3.030 3.270 139,607 +0.25(+8.10%)
Sep 07, 2022 3.000 3.030 2.948 3.025 81,461 +0.03(+1.17%)
Sep 06, 2022 2.930 3.100 2.930 2.990 76,030 +0.13(+4.55%)
Sep 02, 2022 2.910 2.985 2.830 2.860 90,557 +0.01(+0.35%)
Sep 01, 2022 3.100 3.120 2.840 2.850 261,899 -0.28(-8.93%)
Aug 31, 2022 3.147 3.220 3.078 3.130 244,134 -0.00(-0.02%)
Aug 30, 2022 3.170 3.230 2.960 3.130 197,599 +0.06(+2.12%)
Aug 29, 2022 2.690 3.200 2.680 3.065 245,189 +0.32(+11.86%)
Aug 26, 2022 2.900 2.930 2.720 2.740 147,371 -0.13(-4.53%)
Aug 25, 2022 2.880 2.950 2.760 2.870 135,721 +0.04(+1.40%)
Aug 24, 2022 2.460 2.850 2.455 2.830 338,057 +0.41(+16.96%)
Aug 23, 2022 2.330 2.440 2.330 2.420 39,696 +0.16(+7.08%)
Aug 22, 2022 2.290 2.320 2.220 2.260 68,644 -0.03(-1.31%)
Aug 19, 2022 2.350 2.353 2.245 2.290 236,047 -0.10(-4.18%)
Aug 18, 2022 2.330 2.420 2.320 2.390 193,860 +0.04(+1.70%)
Aug 17, 2022 2.460 2.500 2.310 2.350 374,928 -0.15(-6.00%)
Aug 16, 2022 2.400 2.510 2.330 2.500 111,911 +0.10(+4.17%)
Aug 15, 2022 2.510 2.540 2.370 2.400 231,366 -0.15(-5.88%)
Aug 12, 2022 2.660 2.660 2.540 2.550 127,095 -0.11(-4.14%)
Aug 11, 2022 2.670 2.750 2.655 2.660 58,435 +0.00(+0.00%)
Aug 10, 2022 2.710 2.710 2.640 2.660 57,476 +0.02(+0.78%)
Aug 09, 2022 2.720 2.720 2.600 2.639 69,730 -0.08(-2.83%)
Aug 08, 2022 2.810 2.830 2.690 2.716 72,041 +0.05(+1.74%)
Aug 05, 2022 2.620 2.710 2.600 2.670 49,810 +0.01(+0.38%)
Aug 04, 2022 2.650 2.730 2.640 2.660 27,480 -0.04(-1.48%)
Aug 03, 2022 2.830 2.850 2.660 2.700 43,715 -0.08(-2.88%)
Aug 02, 2022 2.670 2.785 2.580 2.780 60,908 +0.11(+4.12%)
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.