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

Global Atomic Corp (OP: GLATF )

1.450 -0.043 (-2.88%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Aug 01, 2022 2.655 2.730 2.580 2.670 66,456 -0.03(-1.11%)
Jul 29, 2022 2.630 2.700 2.600 2.700 58,631 +0.10(+3.74%)
Jul 28, 2022 2.580 2.630 2.480 2.603 190,310 +0.06(+2.46%)
Jul 27, 2022 2.400 2.570 2.400 2.540 103,392 +0.17(+7.40%)
Jul 26, 2022 2.380 2.400 2.340 2.365 21,863 -0.02(-0.96%)
Jul 25, 2022 2.300 2.410 2.279 2.388 75,260 +0.14(+6.13%)
Jul 22, 2022 2.400 2.400 2.230 2.250 102,779 -0.15(-6.25%)
Jul 21, 2022 2.530 2.542 2.370 2.400 62,477 -0.16(-6.30%)
Jul 20, 2022 2.480 2.580 2.422 2.561 72,522 +0.09(+3.49%)
Jul 19, 2022 2.300 2.512 2.290 2.475 123,416 +0.20(+8.55%)
Jul 18, 2022 2.250 2.380 2.240 2.280 107,468 +0.10(+4.59%)
Jul 15, 2022 2.110 2.190 2.050 2.180 56,990 +0.09(+4.28%)
Jul 14, 2022 2.010 2.110 1.958 2.091 83,066 +0.01(+0.26%)
Jul 13, 2022 2.020 2.123 2.010 2.085 75,517 +0.02(+1.21%)
Jul 12, 2022 2.150 2.150 2.040 2.060 104,956 -0.10(-4.63%)
Jul 11, 2022 2.190 2.270 2.140 2.160 41,670 -0.09(-4.02%)
Jul 08, 2022 2.200 2.300 2.165 2.251 103,448 +0.04(+1.60%)
Jul 07, 2022 2.170 2.244 2.120 2.215 62,849 +0.14(+6.54%)
Jul 06, 2022 2.060 2.180 1.990 2.079 240,987 -0.03(-1.47%)
Jul 05, 2022 2.180 2.200 2.050 2.110 95,718 -0.14(-6.22%)
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.