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

Global Atomic Corp (OP: GLATF )

1.687 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
Apr 30, 2021 2.338 2.370 2.300 2.310 77,900 +0.00(+0.20%)
Apr 29, 2021 2.360 2.360 2.218 2.305 97,108 +0.07(+3.08%)
Apr 28, 2021 2.160 2.270 2.120 2.236 63,169 +0.09(+4.16%)
Apr 27, 2021 2.085 2.147 2.050 2.147 19,103 +0.06(+2.76%)
Apr 26, 2021 2.150 2.180 2.018 2.089 125,838 -0.03(-1.44%)
Apr 23, 2021 2.030 2.150 2.010 2.120 49,500 +0.02(+0.97%)
Apr 22, 2021 2.150 2.150 2.010 2.100 42,246 -0.02(-1.06%)
Apr 21, 2021 2.105 2.140 2.082 2.122 52,625 -0.02(-0.83%)
Apr 20, 2021 2.080 2.140 1.990 2.140 297,346 +0.04(+1.77%)
Apr 19, 2021 2.200 2.220 2.030 2.103 123,609 -0.12(-5.29%)
Apr 16, 2021 2.200 2.247 2.135 2.220 53,100 +0.06(+2.90%)
Apr 15, 2021 2.247 2.263 2.158 2.158 70,554 -0.01(-0.42%)
Apr 14, 2021 2.160 2.275 2.142 2.167 117,702 +0.03(+1.22%)
Apr 13, 2021 2.310 2.330 2.100 2.140 207,153 -0.07(-3.15%)
Apr 12, 2021 2.350 2.350 2.150 2.210 95,538 -0.08(-3.41%)
Apr 09, 2021 2.270 2.300 2.243 2.288 74,200 +0.05(+2.31%)
Apr 08, 2021 2.145 2.280 2.120 2.236 176,046 +0.12(+5.67%)
Apr 07, 2021 2.230 2.270 2.100 2.116 127,309 -0.09(-4.24%)
Apr 06, 2021 2.270 2.270 2.180 2.210 137,126 +0.01(+0.45%)
Apr 05, 2021 2.220 2.250 1.980 2.200 192,265 +0.12(+5.77%)
Apr 01, 2021 1.957 2.080 1.922 2.080 128,900 +0.13(+6.91%)
Mar 31, 2021 2.070 2.084 1.920 1.946 430,058 -0.12(-6.01%)
Mar 30, 2021 2.140 2.150 2.029 2.070 74,479 -0.05(-2.36%)
Mar 29, 2021 2.150 2.150 2.041 2.120 122,112 +0.09(+4.61%)
Mar 26, 2021 1.860 2.050 1.860 2.026 84,600 +0.13(+6.66%)
Mar 25, 2021 1.885 1.900 1.768 1.900 37,431 +0.03(+1.60%)
Mar 24, 2021 1.932 1.946 1.840 1.870 58,812 -0.03(-1.58%)
Mar 23, 2021 2.010 2.051 1.800 1.900 159,468 -0.07(-3.55%)
Mar 22, 2021 1.950 2.040 1.940 1.970 201,666 +0.04(+2.34%)
Mar 19, 2021 1.890 1.925 1.770 1.925 100,000 +0.07(+4.05%)
Mar 18, 2021 1.882 1.910 1.839 1.850 68,619 -0.05(-2.63%)
Mar 17, 2021 1.852 1.920 1.800 1.900 65,855 +0.08(+4.40%)
Mar 16, 2021 1.765 1.880 1.740 1.820 126,815 +0.10(+5.81%)
Mar 15, 2021 1.720 1.760 1.690 1.720 205,720 +0.04(+2.60%)
Mar 12, 2021 1.720 1.747 1.670 1.676 82,300 -0.03(-1.96%)
Mar 11, 2021 1.717 1.740 1.690 1.710 45,744 +0.02(+1.18%)
Mar 10, 2021 1.720 1.720 1.640 1.690 61,092 +0.00(+0.04%)
Mar 09, 2021 1.730 1.730 1.671 1.689 90,515 +0.10(+6.25%)
Mar 08, 2021 1.708 1.780 1.590 1.590 76,406 -0.12(-7.02%)
Mar 05, 2021 1.774 1.774 1.580 1.710 141,300 +0.03(+1.79%)
Mar 04, 2021 1.900 1.933 1.620 1.680 160,753 -0.20(-10.64%)
Mar 03, 2021 1.820 2.010 1.780 1.880 100,827 +0.10(+5.81%)
Mar 02, 2021 1.750 1.780 1.706 1.777 135,216 +0.09(+5.13%)
Mar 01, 2021 1.660 1.700 1.610 1.690 117,509 +0.08(+4.97%)
Feb 26, 2021 1.620 1.700 1.590 1.610 237,500 -0.09(-5.46%)
Feb 25, 2021 1.710 1.740 1.680 1.703 113,692 +0.05(+3.21%)
Feb 24, 2021 1.710 1.720 1.600 1.650 76,949 -0.03(-1.58%)
Feb 23, 2021 1.600 1.780 1.510 1.677 183,642 +0.08(+4.78%)
Feb 22, 2021 1.530 1.708 1.510 1.600 141,325 +0.08(+5.26%)
Feb 19, 2021 1.500 1.530 1.446 1.520 103,200 +0.07(+4.83%)
Feb 18, 2021 1.610 1.620 1.410 1.450 299,510 -0.06(-4.16%)
Feb 17, 2021 1.564 1.570 1.448 1.513 120,769 -0.01(-0.47%)
Feb 16, 2021 1.509 1.600 1.496 1.520 215,741 +0.06(+4.11%)
Feb 12, 2021 1.450 1.490 1.405 1.460 78,400 +0.05(+3.58%)
Feb 11, 2021 1.410 1.580 1.380 1.409 107,794 -0.01(-0.74%)
Feb 10, 2021 1.420 1.470 1.270 1.420 158,254 +0.01(+0.71%)
Feb 09, 2021 1.450 1.610 1.400 1.410 216,671 -0.03(-2.08%)
Feb 08, 2021 1.370 1.470 1.350 1.440 244,210 +0.14(+10.77%)
Feb 05, 2021 1.220 1.310 1.215 1.300 170,800 +0.09(+7.44%)
Feb 04, 2021 1.209 1.218 1.200 1.210 22,001 +0.00(+0.00%)
Feb 03, 2021 1.235 1.250 1.180 1.210 116,886 +0.00(+0.00%)
Feb 02, 2021 1.246 1.246 1.190 1.210 71,308 -0.06(-4.72%)
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.