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

Global Atomic Corp (OP: GLATF )

1.770 +0.030 (+1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 29, 2022 2.990 3.080 2.790 2.830 146,489 -0.14(-4.71%)
Apr 28, 2022 2.910 2.970 2.770 2.970 72,228 +0.06(+2.06%)
Apr 27, 2022 2.950 2.997 2.880 2.910 105,906 -0.01(-0.34%)
Apr 26, 2022 3.060 3.060 2.894 2.920 146,670 -0.10(-3.31%)
Apr 25, 2022 3.260 3.260 2.830 3.020 415,588 -0.14(-4.55%)
Apr 22, 2022 3.360 3.365 3.100 3.164 280,678 -0.18(-5.27%)
Apr 21, 2022 3.670 3.680 3.284 3.340 324,719 -0.33(-8.99%)
Apr 20, 2022 3.500 3.680 3.360 3.670 377,750 +0.25(+7.37%)
Apr 19, 2022 3.370 3.505 3.310 3.418 395,746 +0.08(+2.34%)
Apr 18, 2022 3.500 3.500 3.340 3.340 235,976 -0.12(-3.61%)
Apr 14, 2022 3.840 3.840 3.445 3.465 259,739 -0.16(-4.28%)
Apr 13, 2022 3.770 3.770 3.550 3.620 298,096 +0.13(+3.72%)
Apr 12, 2022 3.550 3.600 3.448 3.490 162,458 -0.00(-0.14%)
Apr 11, 2022 3.700 3.700 3.490 3.495 361,892 -0.19(-5.28%)
Apr 08, 2022 3.690 3.840 3.630 3.690 378,857 +0.13(+3.67%)
Apr 07, 2022 3.430 3.620 3.430 3.559 209,953 +0.16(+4.72%)
Apr 06, 2022 3.391 3.450 3.265 3.399 143,146 -0.01(-0.32%)
Apr 05, 2022 3.432 3.620 3.395 3.410 103,579 +0.04(+1.19%)
Apr 04, 2022 3.310 3.420 3.310 3.370 70,152 +0.03(+0.90%)
Apr 01, 2022 3.430 3.510 3.320 3.340 114,222 -0.05(-1.47%)
Mar 31, 2022 3.370 3.445 3.310 3.390 291,723 +0.04(+1.19%)
Mar 30, 2022 3.496 3.500 3.315 3.350 180,791 -0.10(-2.88%)
Mar 29, 2022 3.330 3.540 3.260 3.450 100,850 +0.14(+4.21%)
Mar 28, 2022 3.485 3.500 3.300 3.310 79,934 -0.20(-5.75%)
Mar 25, 2022 3.617 3.630 3.500 3.512 84,835 -0.08(-2.18%)
Mar 24, 2022 3.610 3.650 3.490 3.590 134,843 -0.04(-1.10%)
Mar 23, 2022 3.638 3.680 3.590 3.630 192,042 +0.00(+0.00%)
Mar 22, 2022 3.660 3.660 3.540 3.630 85,007 -0.03(-0.82%)
Mar 21, 2022 3.630 3.730 3.580 3.660 369,912 +0.04(+1.10%)
Mar 18, 2022 3.470 3.620 3.470 3.620 119,142 -0.01(-0.41%)
Mar 17, 2022 3.484 3.646 3.484 3.635 394,011 +0.19(+5.67%)
Mar 16, 2022 3.560 3.638 3.300 3.440 193,900 -0.02(-0.62%)
Mar 15, 2022 3.376 3.500 3.230 3.461 180,897 +0.08(+2.26%)
Mar 14, 2022 3.800 3.800 3.340 3.385 233,787 -0.32(-8.51%)
Mar 11, 2022 3.740 3.820 3.650 3.700 96,182 -0.08(-2.12%)
Mar 10, 2022 4.070 4.070 3.765 3.780 194,507 -0.02(-0.53%)
Mar 09, 2022 3.800 3.890 3.630 3.800 556,713 +0.01(+0.40%)
Mar 08, 2022 3.674 3.820 3.630 3.785 299,083 +0.17(+4.56%)
Mar 07, 2022 3.590 3.780 3.500 3.620 374,555 +0.15(+4.34%)
Mar 04, 2022 3.460 3.470 3.200 3.469 349,149 -0.18(-4.95%)
Mar 03, 2022 3.700 3.705 3.610 3.650 200,522 -0.04(-1.08%)
Mar 02, 2022 3.700 3.724 3.615 3.690 380,314 +0.10(+2.79%)
Mar 01, 2022 3.550 3.750 3.510 3.590 145,492 +0.10(+2.87%)
Feb 28, 2022 3.300 3.560 3.236 3.490 249,220 +0.35(+11.15%)
Feb 25, 2022 3.010 3.160 3.050 3.140 238,897 +0.13(+4.42%)
Feb 24, 2022 2.830 3.007 2.630 3.007 117,618 +0.18(+6.26%)
Feb 23, 2022 2.790 2.884 2.750 2.830 58,166 +0.12(+4.43%)
Feb 22, 2022 2.660 2.755 2.630 2.710 124,273 +0.04(+1.50%)
Feb 18, 2022 2.670 0 -0.05(-1.94%)
Feb 17, 2022 2.800 2.820 2.720 2.723 46,222 -0.11(-3.81%)
Feb 16, 2022 2.950 2.960 2.820 2.830 56,514 -0.10(-3.40%)
Feb 15, 2022 2.850 2.940 2.849 2.930 55,592 +0.11(+3.90%)
Feb 14, 2022 3.040 3.040 2.820 2.820 58,197 -0.02(-0.70%)
Feb 11, 2022 2.990 3.000 2.840 2.840 80,141 -0.13(-4.28%)
Feb 10, 2022 2.970 3.010 2.900 2.967 176,309 -0.03(-0.89%)
Feb 09, 2022 2.860 3.050 2.860 2.994 124,285 +0.17(+6.15%)
Feb 08, 2022 2.740 2.870 2.740 2.820 180,776 +0.08(+2.92%)
Feb 07, 2022 2.713 2.760 2.650 2.740 205,613 +0.08(+3.13%)
Feb 04, 2022 2.560 2.698 2.560 2.657 65,671 +0.06(+2.18%)
Feb 03, 2022 2.700 2.570 2.600 162,102 -0.12(-4.41%)
Feb 02, 2022 2.700 2.850 2.640 2.720 158,808 -0.06(-2.16%)
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.