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

Global Atomic Corp (OP: GLATF )

1.440 -0.053 (-3.55%)
Streaming Delayed Price Updated: 2:30 PM 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 (%)
Mar 31, 2023 2.100 2.150 2.050 2.150 94,157 +0.07(+3.37%)
Mar 30, 2023 2.060 2.110 2.050 2.080 106,102 +0.07(+3.48%)
Mar 29, 2023 1.990 2.030 1.984 2.010 49,210 +0.03(+1.52%)
Mar 28, 2023 1.920 1.980 1.890 1.980 61,217 +0.09(+4.76%)
Mar 27, 2023 1.910 1.926 1.880 1.890 92,827 -0.03(-1.56%)
Mar 24, 2023 1.930 1.950 1.873 1.920 111,803 -0.02(-0.78%)
Mar 23, 2023 1.990 2.035 1.920 1.935 84,921 -0.06(-3.25%)
Mar 22, 2023 2.060 2.080 1.995 2.000 80,444 -0.03(-1.60%)
Mar 21, 2023 1.970 2.050 1.970 2.033 70,828 +0.05(+2.65%)
Mar 20, 2023 2.000 2.053 1.970 1.980 60,616 -0.04(-1.98%)
Mar 17, 2023 1.935 2.020 1.920 2.020 140,358 +0.05(+2.54%)
Mar 16, 2023 1.945 1.973 1.890 1.970 92,033 +0.02(+1.03%)
Mar 15, 2023 2.000 2.000 1.860 1.950 242,679 -0.03(-1.52%)
Mar 14, 2023 2.010 2.020 1.980 1.980 111,015 +0.00(+0.00%)
Mar 13, 2023 1.960 2.010 1.880 1.980 85,710 +0.02(+1.02%)
Mar 10, 2023 2.000 2.025 1.950 1.960 183,811 -0.03(-1.63%)
Mar 09, 2023 2.070 2.080 1.980 1.992 389,782 -0.07(-3.42%)
Mar 08, 2023 2.090 2.090 2.040 2.063 51,900 -0.00(-0.24%)
Mar 07, 2023 2.150 2.150 2.039 2.068 154,339 -0.08(-3.68%)
Mar 06, 2023 2.180 2.210 2.140 2.147 241,124 -0.05(-2.41%)
Mar 03, 2023 2.130 2.200 2.130 2.200 102,199 +0.08(+3.77%)
Mar 02, 2023 2.260 2.260 2.095 2.120 107,286 -0.05(-2.30%)
Mar 01, 2023 2.200 2.230 2.130 2.170 214,390 -0.08(-3.56%)
Feb 28, 2023 2.222 2.270 2.191 2.250 47,977 +0.03(+1.35%)
Feb 27, 2023 2.270 2.348 2.205 2.220 57,970 +0.00(+0.00%)
Feb 24, 2023 2.030 2.320 2.030 2.220 260,531 +0.15(+7.25%)
Feb 23, 2023 2.090 2.130 2.050 2.070 178,355 -0.01(-0.48%)
Feb 22, 2023 2.165 2.165 2.070 2.080 206,986 -0.08(-3.70%)
Feb 21, 2023 2.260 2.270 2.150 2.160 465,365 -0.10(-4.42%)
Feb 17, 2023 2.300 2.310 2.260 2.260 196,593 -0.03(-1.35%)
Feb 16, 2023 2.330 2.340 2.280 2.291 172,071 -0.04(-1.67%)
Feb 15, 2023 2.200 2.330 2.110 2.330 924,208 +0.01(+0.43%)
Feb 14, 2023 2.530 2.620 2.320 2.320 526,321 -0.22(-8.66%)
Feb 13, 2023 2.525 2.570 2.470 2.540 136,834 +0.03(+1.20%)
Feb 10, 2023 2.465 2.515 2.450 2.510 116,092 +0.10(+4.15%)
Feb 09, 2023 2.380 2.525 2.380 2.410 100,272 +0.03(+1.26%)
Feb 08, 2023 2.480 2.480 2.380 2.380 112,943 -0.10(-4.03%)
Feb 07, 2023 2.450 2.510 2.420 2.480 64,402 +0.02(+1.02%)
Feb 06, 2023 2.515 2.515 2.420 2.455 212,053 -0.07(-2.91%)
Feb 03, 2023 2.650 2.660 2.510 2.529 218,267 -0.16(-6.00%)
Feb 02, 2023 2.731 2.800 2.670 2.690 138,315 -0.02(-0.74%)
Feb 01, 2023 2.636 2.740 2.620 2.710 156,291 +0.07(+2.65%)
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%)
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.