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 (+1.73%)
Streaming Delayed Price Updated: 3:42 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 (%)
Feb 29, 2024 2.522 2.536 2.380 2.405 408,393 -0.03(-1.13%)
Feb 28, 2024 2.480 2.540 2.426 2.433 177,501 -0.11(-4.23%)
Feb 27, 2024 2.560 2.571 2.410 2.540 121,877 +0.14(+5.61%)
Feb 26, 2024 2.510 2.510 2.310 2.405 656,724 +0.09(+3.96%)
Feb 23, 2024 2.360 2.377 2.280 2.313 424,506 -0.07(-2.79%)
Feb 22, 2024 2.404 2.465 2.361 2.380 221,483 -0.03(-1.24%)
Feb 21, 2024 2.300 2.420 2.293 2.410 174,174 +0.11(+4.94%)
Feb 20, 2024 2.580 2.580 2.280 2.296 350,090 -0.14(-5.88%)
Feb 16, 2024 2.500 2.500 2.436 2.440 83,191 -0.06(-2.57%)
Feb 15, 2024 2.500 2.525 2.440 2.504 117,833 +0.00(+0.00%)
Feb 14, 2024 2.543 2.595 2.500 2.504 46,713 +0.03(+1.39%)
Feb 13, 2024 2.570 2.570 2.460 2.470 159,557 -0.10(-3.73%)
Feb 12, 2024 2.490 2.590 2.470 2.566 242,488 +0.11(+4.30%)
Feb 09, 2024 2.442 2.520 2.420 2.460 177,118 -0.00(-0.12%)
Feb 08, 2024 2.540 2.540 2.390 2.463 194,882 -0.06(-2.57%)
Feb 07, 2024 2.408 2.540 2.400 2.528 75,220 +0.12(+5.03%)
Feb 06, 2024 2.450 2.477 2.400 2.407 228,733 -0.04(-1.76%)
Feb 05, 2024 2.560 2.600 2.400 2.450 210,160 -0.13(-4.91%)
Feb 02, 2024 2.618 2.660 2.550 2.576 161,005 -0.06(-2.41%)
Feb 01, 2024 2.440 2.660 2.440 2.640 314,686 +0.18(+7.32%)
Jan 31, 2024 2.580 2.600 2.410 2.460 817,348 -0.06(-2.38%)
Jan 30, 2024 2.580 2.614 2.510 2.520 796,445 -0.02(-0.94%)
Jan 29, 2024 2.450 2.600 2.450 2.544 189,058 +0.04(+1.76%)
Jan 26, 2024 2.480 2.570 2.440 2.500 213,657 +0.02(+0.81%)
Jan 25, 2024 2.385 2.560 2.370 2.480 520,241 +0.08(+3.33%)
Jan 24, 2024 2.632 2.695 2.370 2.400 848,021 -0.24(-9.09%)
Jan 23, 2024 2.710 2.710 2.537 2.640 235,335 +0.07(+2.72%)
Jan 22, 2024 2.820 2.860 2.550 2.570 433,821 -0.28(-9.82%)
Jan 19, 2024 2.820 2.887 2.700 2.850 229,910 +0.00(+0.00%)
Jan 18, 2024 2.750 2.853 2.748 2.850 131,924 +0.06(+1.97%)
Jan 17, 2024 2.850 2.850 2.700 2.795 165,104 -0.02(-0.53%)
Jan 16, 2024 2.820 2.874 2.753 2.810 633,963 +0.14(+5.24%)
Jan 12, 2024 2.400 2.680 2.360 2.670 386,422 +0.29(+12.18%)
Jan 11, 2024 2.320 2.395 2.270 2.380 274,077 +0.11(+4.85%)
Jan 10, 2024 2.330 2.389 2.270 2.270 396,187 -0.04(-1.73%)
Jan 09, 2024 2.125 2.370 2.100 2.310 459,131 +0.19(+8.96%)
Jan 08, 2024 2.150 2.150 2.072 2.120 224,759 -0.01(-0.47%)
Jan 05, 2024 2.130 2.150 2.100 2.130 433,426 +0.01(+0.47%)
Jan 04, 2024 2.061 2.150 2.061 2.120 163,524 +0.04(+1.92%)
Jan 03, 2024 2.070 2.120 2.042 2.080 296,186 +0.00(+0.00%)
Jan 02, 2024 2.015 2.114 2.000 2.080 301,453 -0.02(-0.95%)
Dec 29, 2023 1.990 2.170 1.990 2.100 299,863 +0.11(+5.53%)
Dec 28, 2023 2.060 2.081 1.970 1.990 378,481 -0.07(-3.20%)
Dec 27, 2023 2.135 2.135 2.040 2.056 231,307 -0.09(-4.39%)
Dec 26, 2023 2.090 2.170 2.010 2.150 187,805 +0.10(+4.88%)
Dec 22, 2023 2.056 2.110 2.050 2.050 235,686 +0.00(+0.00%)
Dec 21, 2023 1.910 2.100 1.910 2.050 266,436 +0.13(+6.77%)
Dec 20, 2023 1.950 2.020 1.900 1.920 219,768 -0.03(-1.54%)
Dec 19, 2023 2.050 2.060 1.890 1.950 378,067 -0.13(-6.25%)
Dec 18, 2023 2.040 2.140 2.040 2.080 250,240 +0.03(+1.27%)
Dec 15, 2023 1.974 2.060 1.940 2.054 224,448 +0.09(+4.34%)
Dec 14, 2023 1.920 1.972 1.830 1.968 360,783 +0.08(+4.26%)
Dec 13, 2023 1.900 1.920 1.860 1.888 181,681 -0.00(-0.11%)
Dec 12, 2023 1.840 1.890 1.810 1.890 113,741 +0.03(+1.61%)
Dec 11, 2023 1.890 1.900 1.825 1.860 73,528 +0.03(+1.36%)
Dec 08, 2023 1.800 1.850 1.800 1.835 173,157 +0.04(+2.51%)
Dec 07, 2023 1.850 1.860 1.770 1.790 264,558 -0.07(-3.76%)
Dec 06, 2023 1.878 1.911 1.850 1.860 150,398 -0.01(-0.37%)
Dec 05, 2023 1.910 1.910 1.850 1.867 88,934 -0.04(-2.25%)
Dec 04, 2023 1.930 1.940 1.870 1.910 293,303 +0.17(+10.09%)
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.