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

Global Atomic Corp (OP: GLATF )

1.460 -0.033 (-2.21%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 14, 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, 2023 1.430 1.500 1.420 1.500 57,179 +0.07(+4.90%)
Oct 30, 2023 1.425 1.482 1.400 1.430 87,661 +0.01(+0.46%)
Oct 27, 2023 1.360 1.460 1.360 1.423 63,986 -0.05(-3.16%)
Oct 26, 2023 1.531 1.531 1.410 1.470 278,380 -0.07(-4.67%)
Oct 25, 2023 1.600 1.600 1.520 1.542 154,501 -0.05(-3.02%)
Oct 24, 2023 1.553 1.590 1.460 1.590 152,425 +0.06(+3.79%)
Oct 23, 2023 1.520 1.570 1.450 1.532 119,762 +0.01(+0.79%)
Oct 20, 2023 1.530 1.550 1.450 1.520 137,145 +0.04(+2.70%)
Oct 19, 2023 1.420 1.490 1.420 1.480 65,253 +0.05(+3.50%)
Oct 18, 2023 1.510 1.510 1.420 1.430 121,353 -0.05(-3.38%)
Oct 17, 2023 1.450 1.503 1.426 1.480 149,591 +0.04(+2.49%)
Oct 16, 2023 1.415 1.460 1.380 1.444 114,405 +0.03(+2.41%)
Oct 13, 2023 1.430 1.440 1.354 1.410 255,351 -0.02(-1.26%)
Oct 12, 2023 1.424 1.470 1.390 1.428 396,162 +0.03(+2.00%)
Oct 11, 2023 1.470 1.470 1.300 1.400 424,480 -0.07(-4.76%)
Oct 10, 2023 1.780 1.830 1.410 1.470 763,366 -0.24(-14.04%)
Oct 09, 2023 1.750 1.750 1.560 1.710 429,998 -0.09(-5.00%)
Oct 06, 2023 1.750 1.840 1.700 1.800 157,431 +0.06(+3.45%)
Oct 05, 2023 1.670 1.740 1.600 1.740 393,563 +0.15(+9.43%)
Oct 04, 2023 1.550 1.600 1.460 1.590 131,892 -0.01(-0.63%)
Oct 03, 2023 1.620 1.710 1.580 1.600 239,562 +0.00(+0.00%)
Oct 02, 2023 1.690 1.700 1.550 1.600 498,494 -0.07(-4.36%)
Sep 29, 2023 1.680 1.720 1.630 1.673 167,259 -0.03(-1.59%)
Sep 28, 2023 1.610 1.738 1.610 1.700 87,702 +0.09(+5.59%)
Sep 27, 2023 1.590 1.660 1.570 1.610 241,939 +0.01(+0.63%)
Sep 26, 2023 1.580 1.720 1.570 1.600 234,601 +0.00(+0.00%)
Sep 25, 2023 1.520 1.622 1.580 1.600 235,684 +0.03(+1.59%)
Sep 22, 2023 1.500 1.640 1.484 1.575 230,251 +0.10(+7.14%)
Sep 21, 2023 1.490 1.510 1.420 1.470 363,442 -0.02(-1.61%)
Sep 20, 2023 1.505 1.580 1.494 1.494 86,917 +0.00(+0.07%)
Sep 19, 2023 1.540 1.560 1.480 1.493 89,035 -0.05(-3.05%)
Sep 18, 2023 1.570 1.590 1.440 1.540 257,770 -0.01(-0.65%)
Sep 15, 2023 1.640 1.770 1.550 1.550 413,191 -0.09(-5.60%)
Sep 14, 2023 1.580 1.740 1.580 1.642 391,523 +0.06(+3.60%)
Sep 13, 2023 1.400 1.590 1.400 1.585 532,397 +0.16(+10.84%)
Sep 12, 2023 1.490 1.520 1.401 1.430 234,181 -0.06(-3.70%)
Sep 11, 2023 1.390 1.500 1.320 1.485 798,813 +0.15(+10.82%)
Sep 08, 2023 1.390 1.390 1.285 1.340 206,583 +0.03(+2.10%)
Sep 07, 2023 1.370 1.370 1.245 1.312 184,393 +0.01(+0.77%)
Sep 06, 2023 1.340 1.370 1.260 1.302 180,440 -0.04(-3.09%)
Sep 05, 2023 1.250 1.355 1.235 1.344 356,705 +0.12(+10.16%)
Sep 01, 2023 1.180 1.237 1.155 1.220 170,921 +0.05(+4.72%)
Aug 31, 2023 1.146 1.180 1.130 1.165 162,364 +0.02(+1.30%)
Aug 30, 2023 1.157 1.173 1.120 1.150 158,035 +0.01(+0.88%)
Aug 29, 2023 1.137 1.170 1.130 1.140 188,010 +0.01(+0.88%)
Aug 28, 2023 1.100 1.140 1.100 1.130 285,238 +0.03(+2.73%)
Aug 25, 2023 1.080 1.100 1.010 1.100 97,035 +0.06(+5.77%)
Aug 24, 2023 1.000 1.070 1.000 1.040 814,826 +0.03(+2.96%)
Aug 23, 2023 1.002 1.040 0.9800 1.010 524,469 +0.01(+0.71%)
Aug 22, 2023 1.065 1.065 0.9800 1.003 146,860 -0.03(-2.62%)
Aug 21, 2023 1.000 1.050 1.000 1.030 1,168,546 +0.02(+1.98%)
Aug 18, 2023 0.9600 1.010 0.9500 1.010 371,737 +0.03(+2.54%)
Aug 17, 2023 0.9881 1.000 0.9800 0.9850 232,787 +0.00(+0.10%)
Aug 16, 2023 1.040 1.040 0.9689 0.9840 603,947 -0.06(-5.38%)
Aug 15, 2023 1.116 1.123 1.030 1.040 224,129 -0.09(-7.72%)
Aug 14, 2023 1.150 1.180 1.070 1.127 196,584 -0.01(-1.14%)
Aug 11, 2023 1.090 1.140 1.090 1.140 519,952 +0.07(+6.54%)
Aug 10, 2023 0.9885 1.080 0.9800 1.070 348,608 +0.08(+8.56%)
Aug 09, 2023 1.060 1.100 0.9667 0.9856 638,742 -0.09(-8.74%)
Aug 08, 2023 1.080 1.110 1.010 1.080 202,272 -0.02(-1.82%)
Aug 07, 2023 1.070 1.130 1.070 1.100 118,222 +0.02(+2.18%)
Aug 04, 2023 1.110 1.130 1.075 1.077 679,060 -0.02(-1.87%)
Aug 03, 2023 1.110 1.150 1.050 1.097 691,965 -0.02(-1.97%)
Aug 02, 2023 1.200 1.200 1.110 1.119 762,382 -0.09(-7.25%)
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.