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

Global Atomic Corp (OP: GLATF )

1.750 +0.010 (+0.57%)
Streaming Delayed Price Updated: 9:30 AM 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 28, 2023 2.000 2.130 2.000 2.130 140,119 +0.13(+6.49%)
Apr 27, 2023 2.000 2.054 1.990 2.000 222,798 +0.03(+1.27%)
Apr 26, 2023 1.933 2.025 1.927 1.975 83,562 +0.06(+2.86%)
Apr 25, 2023 1.920 1.920 1.880 1.920 73,038 +0.02(+0.95%)
Apr 24, 2023 1.890 1.920 1.880 1.902 92,025 +0.00(+0.11%)
Apr 21, 2023 1.930 1.940 1.900 1.900 75,552 -0.06(-2.81%)
Apr 20, 2023 1.980 2.000 1.940 1.955 47,773 -0.02(-1.26%)
Apr 19, 2023 1.970 1.990 1.939 1.980 78,864 -0.05(-2.56%)
Apr 18, 2023 2.040 2.040 1.990 2.032 40,108 +0.01(+0.59%)
Apr 17, 2023 2.060 2.080 2.015 2.020 100,868 -0.06(-2.88%)
Apr 14, 2023 2.100 2.130 2.000 2.080 143,157 -0.03(-1.42%)
Apr 13, 2023 2.050 2.129 2.050 2.110 55,445 +0.11(+5.50%)
Apr 12, 2023 2.050 2.050 1.990 2.000 52,329 -0.04(-1.97%)
Apr 11, 2023 2.020 2.070 2.000 2.040 55,598 +0.05(+2.52%)
Apr 10, 2023 1.920 1.990 1.920 1.990 62,905 +0.07(+3.65%)
Apr 06, 2023 1.960 1.960 1.910 1.920 62,565 -0.04(-2.04%)
Apr 05, 2023 2.030 2.030 1.930 1.960 157,732 -0.09(-4.39%)
Apr 04, 2023 2.076 2.090 2.010 2.050 56,785 -0.02(-1.11%)
Apr 03, 2023 2.080 2.160 2.050 2.073 51,658 -0.08(-3.58%)
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%)
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.