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 -0.043 (-2.49%)
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 (%)
Jul 30, 2021 2.340 2.460 2.281 2.380 68,153 +0.05(+2.17%)
Jul 29, 2021 2.320 2.340 2.294 2.329 34,382 +0.11(+4.93%)
Jul 28, 2021 2.202 2.303 2.178 2.220 65,533 +0.05(+2.17%)
Jul 27, 2021 2.299 2.300 2.173 2.173 22,332 -0.10(-4.51%)
Jul 26, 2021 2.245 2.300 2.170 2.276 63,617 +0.05(+2.04%)
Jul 23, 2021 2.210 2.270 2.147 2.230 36,752 +0.08(+3.72%)
Jul 22, 2021 2.400 2.400 2.150 2.150 49,208 -0.05(-2.33%)
Jul 21, 2021 1.952 2.265 1.950 2.201 95,776 +0.23(+11.75%)
Jul 20, 2021 1.900 2.000 1.850 1.970 137,425 +0.12(+6.49%)
Jul 19, 2021 1.880 1.917 1.810 1.850 311,771 -0.09(-4.64%)
Jul 16, 2021 1.935 2.000 1.910 1.940 248,485 -0.02(-1.00%)
Jul 15, 2021 2.030 2.060 1.860 1.960 296,685 -0.10(-4.87%)
Jul 14, 2021 2.060 2.123 2.010 2.060 118,299 -0.05(-2.37%)
Jul 13, 2021 2.160 2.170 2.100 2.110 78,274 -0.04(-2.00%)
Jul 12, 2021 2.210 2.210 2.121 2.153 87,016 -0.07(-3.02%)
Jul 09, 2021 2.170 2.270 2.170 2.220 42,483 +0.05(+2.30%)
Jul 08, 2021 2.220 2.260 2.111 2.170 120,532 -0.11(-4.82%)
Jul 07, 2021 2.280 2.309 2.220 2.280 57,296 +0.04(+1.79%)
Jul 06, 2021 2.540 2.540 2.220 2.240 173,308 -0.20(-8.20%)
Jul 02, 2021 2.538 2.593 2.399 2.440 98,949 -0.09(-3.56%)
Jul 01, 2021 2.580 2.580 2.500 2.530 31,545 +0.03(+1.20%)
Jun 30, 2021 2.382 2.500 2.310 2.500 49,043 +0.14(+5.93%)
Jun 29, 2021 2.400 2.400 2.300 2.360 85,671 -0.06(-2.60%)
Jun 28, 2021 2.385 2.429 2.270 2.423 65,132 +0.03(+1.08%)
Jun 25, 2021 2.450 2.450 2.350 2.397 33,178 -0.01(-0.54%)
Jun 24, 2021 2.491 2.500 2.360 2.410 40,853 -0.05(-2.15%)
Jun 23, 2021 2.280 2.520 2.260 2.463 148,742 +0.20(+8.98%)
Jun 22, 2021 2.230 2.289 2.210 2.260 52,773 +0.04(+1.80%)
Jun 21, 2021 2.350 2.365 2.208 2.220 234,867 -0.13(-5.47%)
Jun 18, 2021 2.420 2.420 2.270 2.349 169,138 -0.06(-2.55%)
Jun 17, 2021 2.495 2.500 2.270 2.410 258,296 -0.09(-3.60%)
Jun 16, 2021 2.500 2.510 2.440 2.500 75,099 -0.01(-0.40%)
Jun 15, 2021 2.560 2.580 2.460 2.510 117,645 -0.03(-1.18%)
Jun 14, 2021 2.660 2.730 2.430 2.540 559,960 -0.14(-5.23%)
Jun 11, 2021 2.700 2.730 2.653 2.680 109,174 -0.02(-0.74%)
Jun 10, 2021 2.578 2.700 2.470 2.700 141,934 +0.10(+3.78%)
Jun 09, 2021 2.680 2.680 2.600 2.602 96,930 -0.04(-1.45%)
Jun 08, 2021 2.780 2.780 2.631 2.640 141,944 -0.03(-1.24%)
Jun 07, 2021 2.660 2.756 2.660 2.673 111,668 +0.01(+0.49%)
Jun 04, 2021 2.720 2.730 2.600 2.660 66,900 +0.02(+0.65%)
Jun 03, 2021 2.680 2.700 2.630 2.643 69,185 -0.06(-2.35%)
Jun 02, 2021 2.700 2.730 2.690 2.707 104,408 +0.04(+1.37%)
Jun 01, 2021 2.790 2.790 2.615 2.670 224,609 +0.02(+0.64%)
May 28, 2021 2.640 2.655 2.605 2.653 69,399 +0.08(+3.23%)
May 27, 2021 2.520 2.599 2.500 2.570 127,331 +0.03(+1.18%)
May 26, 2021 2.630 2.640 2.500 2.540 138,087 -0.03(-1.17%)
May 25, 2021 2.650 2.678 2.570 2.570 200,435 -0.15(-5.41%)
May 24, 2021 2.705 2.940 2.610 2.717 163,222 +0.11(+4.10%)
May 21, 2021 2.640 2.640 2.520 2.610 173,483 +0.14(+5.67%)
May 20, 2021 2.484 2.510 2.450 2.470 140,052 +0.02(+0.92%)
May 19, 2021 2.444 2.480 2.370 2.447 95,623 -0.05(-2.10%)
May 18, 2021 2.530 2.540 2.470 2.500 96,023 +0.02(+0.73%)
May 17, 2021 2.460 2.530 2.410 2.482 112,832 +0.09(+3.72%)
May 14, 2021 2.385 2.500 2.370 2.393 329,707 +0.03(+1.08%)
May 13, 2021 2.450 2.470 2.294 2.367 97,669 -0.04(-1.65%)
May 12, 2021 2.530 2.558 2.393 2.407 125,333 -0.11(-4.50%)
May 11, 2021 2.610 2.650 2.500 2.520 60,053 -0.07(-2.69%)
May 10, 2021 2.650 2.760 2.590 2.590 114,487 +0.02(+0.80%)
May 07, 2021 2.400 2.579 2.365 2.569 141,118 +0.25(+10.82%)
May 06, 2021 2.350 2.410 2.310 2.319 95,913 -0.03(-1.34%)
May 05, 2021 2.350 2.410 2.320 2.350 141,615 +0.03(+1.29%)
May 04, 2021 2.400 2.430 2.288 2.320 135,131 -0.05(-2.08%)
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.