Global Atomic Corp (OP: GLATF )

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	1.750	1.760	1.700	1.740	138,078	+0.01(+0.33%)
May 22, 2024	1.778	1.790	1.700	1.734	222,070	-0.04(-2.02%)
May 21, 2024	1.800	1.800	1.715	1.770	246,041	+0.03(+1.72%)
May 20, 2024	1.730	1.750	1.650	1.740	121,854	+0.05(+2.96%)
May 17, 2024	1.570	1.720	1.570	1.690	284,537	+0.11(+6.96%)
May 16, 2024	1.610	1.610	1.550	1.580	85,632	-0.04(-2.35%)
May 15, 2024	1.550	1.645	1.510	1.618	114,502	+0.07(+4.73%)
May 14, 2024	1.694	1.694	1.532	1.545	288,440	-0.07(-4.04%)
May 13, 2024	1.680	1.690	1.600	1.610	79,903	-0.01(-0.62%)
May 10, 2024	1.750	1.758	1.616	1.620	179,691	-0.12(-6.76%)
May 09, 2024	1.690	1.740	1.651	1.738	131,981	+0.06(+3.73%)
May 08, 2024	1.650	1.690	1.620	1.675	475,544	-0.03(-2.05%)
May 07, 2024	1.730	1.780	1.700	1.710	522,949	+0.08(+4.91%)
May 06, 2024	1.570	1.650	1.570	1.630	187,707	+0.08(+5.16%)
May 03, 2024	1.644	1.659	1.540	1.550	315,402	-0.11(-6.63%)
May 02, 2024	1.640	1.674	1.610	1.660	102,075	+0.02(+1.21%)
May 01, 2024	1.585	1.670	1.560	1.640	225,433	+0.13(+8.26%)
Apr 30, 2024	1.550	1.550	1.480	1.515	143,814	-0.02(-1.37%)
Apr 29, 2024	1.480	1.536	1.455	1.536	219,164	+0.06(+3.78%)
Apr 26, 2024	1.390	1.490	1.390	1.480	173,552	+0.08(+5.71%)
Apr 25, 2024	1.409	1.415	1.360	1.400	116,278	-0.01(-0.81%)
Apr 24, 2024	1.360	1.420	1.347	1.411	182,446	+0.04(+2.65%)
Apr 23, 2024	1.300	1.410	1.300	1.375	100,052	+0.04(+3.38%)
Apr 22, 2024	1.425	1.460	1.300	1.330	1,109,246	-0.15(-10.14%)
Apr 19, 2024	1.530	1.545	1.480	1.480	457,089	-0.07(-4.52%)
Apr 18, 2024	1.536	1.560	1.515	1.550	173,976	+0.02(+1.31%)
Apr 17, 2024	1.570	1.630	1.530	1.530	333,373	-0.03(-1.92%)
Apr 16, 2024	1.597	1.610	1.500	1.560	343,765	-0.03(-1.89%)
Apr 15, 2024	1.610	1.688	1.590	1.590	315,517	-0.08(-4.59%)
Apr 12, 2024	1.700	1.835	1.660	1.667	697,107	-0.17(-9.18%)
Apr 11, 2024	1.772	1.850	1.750	1.835	163,129	+0.07(+3.82%)
Apr 10, 2024	1.750	1.787	1.730	1.768	121,079	-0.01(-0.70%)
Apr 09, 2024	1.780	1.810	1.750	1.780	167,612	-0.03(-1.66%)
Apr 08, 2024	1.830	1.840	1.780	1.810	291,667	-0.04(-2.16%)
Apr 05, 2024	1.870	1.890	1.779	1.850	253,552	+0.03(+1.37%)
Apr 04, 2024	1.990	1.990	1.810	1.825	291,113	-0.07(-3.95%)
Apr 03, 2024	1.750	1.940	1.750	1.900	455,592	+0.15(+8.83%)
Apr 02, 2024	1.700	1.750	1.651	1.746	257,379	+0.04(+2.09%)
Apr 01, 2024	1.730	1.730	1.640	1.710	151,016	+0.01(+0.88%)
Mar 28, 2024	1.640	1.723	1.640	1.695	703,984	+0.08(+5.28%)
Mar 27, 2024	1.620	1.650	1.590	1.610	175,655	-0.02(-1.08%)
Mar 26, 2024	1.650	1.670	1.620	1.627	96,647	-0.03(-1.51%)
Mar 25, 2024	1.820	1.820	1.620	1.653	645,579	-0.10(-5.57%)
Mar 22, 2024	1.790	1.820	1.746	1.750	117,605	-0.03(-1.60%)
Mar 21, 2024	1.858	1.858	1.740	1.778	505,998	+0.01(+0.48%)
Mar 20, 2024	1.670	1.786	1.650	1.770	465,548	+0.15(+9.26%)
Mar 19, 2024	1.590	1.650	1.500	1.620	831,981	+0.03(+1.89%)
Mar 18, 2024	1.900	1.940	1.574	1.590	2,206,152	-0.72(-31.24%)
Mar 15, 2024	2.226	2.333	2.210	2.312	99,415	+0.06(+2.78%)
Mar 14, 2024	2.160	2.260	2.100	2.250	127,656	+0.08(+3.85%)
Mar 13, 2024	2.260	2.280	2.150	2.167	296,307	-0.09(-3.86%)
Mar 12, 2024	2.270	2.300	2.250	2.253	112,073	-0.04(-1.59%)
Mar 11, 2024	2.314	2.410	2.270	2.290	258,864	-0.03(-1.11%)
Mar 08, 2024	2.440	2.460	2.316	2.316	113,648	-0.13(-5.48%)
Mar 07, 2024	2.400	2.470	2.350	2.450	364,714	+0.06(+2.51%)
Mar 06, 2024	2.414	2.460	2.360	2.390	178,414	+0.03(+1.12%)
Mar 05, 2024	2.530	2.530	2.347	2.364	226,609	-0.01(-0.27%)
Mar 04, 2024	2.490	2.510	2.350	2.370	357,284	-0.05(-2.07%)
Mar 01, 2024	2.396	2.484	2.396	2.420	215,990	+0.02(+0.62%)
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%)
Dec 01, 2023	1.730	1.810	1.720	1.735	160,280	+0.01(+0.29%)
Nov 30, 2023	1.685	1.795	1.650	1.730	774,928	+0.04(+2.67%)
Nov 29, 2023	1.780	1.780	1.675	1.685	158,066	-0.12(-6.91%)
Nov 28, 2023	1.840	1.840	1.780	1.810	99,118	-0.05(-2.69%)
Nov 27, 2023	1.840	1.890	1.830	1.860	88,727	+0.00(+0.00%)
Nov 24, 2023	1.870	1.890	1.846	1.860	46,914	-0.02(-1.06%)
Nov 22, 2023	1.920	1.920	1.820	1.880	109,148	-0.04(-2.01%)
Nov 21, 2023	2.040	2.065	1.900	1.919	176,668	-0.08(-4.07%)
Nov 20, 2023	1.925	2.030	1.880	2.000	281,754	+0.02(+0.86%)
Nov 17, 2023	1.960	1.985	1.860	1.983	324,266	+0.10(+5.34%)
Nov 16, 2023	1.810	1.887	1.785	1.883	140,453	+0.05(+2.87%)
Nov 15, 2023	1.820	1.860	1.765	1.830	162,196	+0.02(+1.10%)
Nov 14, 2023	1.880	1.880	1.740	1.810	413,622	+0.05(+2.93%)
Nov 13, 2023	1.610	1.810	1.590	1.758	430,381	+0.21(+13.45%)
Nov 10, 2023	1.426	1.600	1.407	1.550	337,882	+0.07(+4.73%)
Nov 09, 2023	1.420	1.500	1.420	1.480	325,630	+0.05(+3.50%)
Nov 08, 2023	1.390	1.430	1.350	1.430	60,803	+0.04(+2.88%)
Nov 07, 2023	1.430	1.440	1.380	1.390	153,684	-0.03(-1.77%)
Nov 06, 2023	1.420	1.431	1.393	1.415	122,348	-0.03(-2.14%)
Nov 03, 2023	1.510	1.515	1.442	1.446	83,972	-0.07(-4.43%)
Nov 02, 2023	1.550	1.580	1.513	1.513	85,006	-0.03(-1.75%)
Nov 01, 2023	1.435	1.540	1.435	1.540	114,099	+0.04(+2.67%)
Oct 31, 2023	1.430	1.500	1.420	1.500	57,179	+0.07(+4.90%)
Oct 30, 2023	1.425	1.482	1.400	1.430	87,661	+0.01(+0.46%)
Oct 27, 2023	1.360	1.460	1.360	1.423	63,986	-0.05(-3.16%)
Oct 26, 2023	1.531	1.531	1.410	1.470	278,380	-0.07(-4.67%)
Oct 25, 2023	1.600	1.600	1.520	1.542	154,501	-0.05(-3.02%)
Oct 24, 2023	1.553	1.590	1.460	1.590	152,425	+0.06(+3.79%)
Oct 23, 2023	1.520	1.570	1.450	1.532	119,762	+0.01(+0.79%)
Oct 20, 2023	1.530	1.550	1.450	1.520	137,145	+0.04(+2.70%)
Oct 19, 2023	1.420	1.490	1.420	1.480	65,253	+0.05(+3.50%)
Oct 18, 2023	1.510	1.510	1.420	1.430	121,353	-0.05(-3.38%)
Oct 17, 2023	1.450	1.503	1.426	1.480	149,591	+0.04(+2.49%)
Oct 16, 2023	1.415	1.460	1.380	1.444	114,405	+0.03(+2.41%)
Oct 13, 2023	1.430	1.440	1.354	1.410	255,351	-0.02(-1.26%)
Oct 12, 2023	1.424	1.470	1.390	1.428	396,162	+0.03(+2.00%)
Oct 11, 2023	1.470	1.470	1.300	1.400	424,480	-0.07(-4.76%)
Oct 10, 2023	1.780	1.830	1.410	1.470	763,366	-0.24(-14.04%)
Oct 09, 2023	1.750	1.750	1.560	1.710	429,998	-0.09(-5.00%)
Oct 06, 2023	1.750	1.840	1.700	1.800	157,431	+0.06(+3.45%)
Oct 05, 2023	1.670	1.740	1.600	1.740	393,563	+0.15(+9.43%)
Oct 04, 2023	1.550	1.600	1.460	1.590	131,892	-0.01(-0.63%)
Oct 03, 2023	1.620	1.710	1.580	1.600	239,562	+0.00(+0.00%)
Oct 02, 2023	1.690	1.700	1.550	1.600	498,494	-0.07(-4.36%)
Sep 29, 2023	1.680	1.720	1.630	1.673	167,259	-0.03(-1.59%)
Sep 28, 2023	1.610	1.738	1.610	1.700	87,702	+0.09(+5.59%)
Sep 27, 2023	1.590	1.660	1.570	1.610	241,939	+0.01(+0.63%)
Sep 26, 2023	1.580	1.720	1.570	1.600	234,601	+0.00(+0.00%)
Sep 25, 2023	1.520	1.622	1.580	1.600	235,684	+0.03(+1.59%)
Sep 22, 2023	1.500	1.640	1.484	1.575	230,251	+0.10(+7.14%)
Sep 21, 2023	1.490	1.510	1.420	1.470	363,442	-0.02(-1.61%)
Sep 20, 2023	1.505	1.580	1.494	1.494	86,917	+0.00(+0.07%)
Sep 19, 2023	1.540	1.560	1.480	1.493	89,035	-0.05(-3.05%)
Sep 18, 2023	1.570	1.590	1.440	1.540	257,770	-0.01(-0.65%)
Sep 15, 2023	1.640	1.770	1.550	1.550	413,191	-0.09(-5.60%)
Sep 14, 2023	1.580	1.740	1.580	1.642	391,523	+0.06(+3.60%)
Sep 13, 2023	1.400	1.590	1.400	1.585	532,397	+0.16(+10.84%)
Sep 12, 2023	1.490	1.520	1.401	1.430	234,181	-0.06(-3.70%)
Sep 11, 2023	1.390	1.500	1.320	1.485	798,813	+0.15(+10.82%)
Sep 08, 2023	1.390	1.390	1.285	1.340	206,583	+0.03(+2.10%)
Sep 07, 2023	1.370	1.370	1.245	1.312	184,393	+0.01(+0.77%)
Sep 06, 2023	1.340	1.370	1.260	1.302	180,440	-0.04(-3.09%)
Sep 05, 2023	1.250	1.355	1.235	1.344	356,705	+0.12(+10.16%)
Sep 01, 2023	1.180	1.237	1.155	1.220	170,921	+0.05(+4.72%)
Aug 31, 2023	1.146	1.180	1.130	1.165	162,364	+0.02(+1.30%)
Aug 30, 2023	1.157	1.173	1.120	1.150	158,035	+0.01(+0.88%)
Aug 29, 2023	1.137	1.170	1.130	1.140	188,010	+0.01(+0.88%)
Aug 28, 2023	1.100	1.140	1.100	1.130	285,238	+0.03(+2.73%)
Aug 25, 2023	1.080	1.100	1.010	1.100	97,035	+0.06(+5.77%)
Aug 24, 2023	1.000	1.070	1.000	1.040	814,826	+0.03(+2.96%)
Aug 23, 2023	1.002	1.040	0.9800	1.010	524,469	+0.01(+0.71%)
Aug 22, 2023	1.065	1.065	0.9800	1.003	146,860	-0.03(-2.62%)
Aug 21, 2023	1.000	1.050	1.000	1.030	1,168,546	+0.02(+1.98%)
Aug 18, 2023	0.9600	1.010	0.9500	1.010	371,737	+0.03(+2.54%)
Aug 17, 2023	0.9881	1.000	0.9800	0.9850	232,787	+0.00(+0.10%)
Aug 16, 2023	1.040	1.040	0.9689	0.9840	603,947	-0.06(-5.38%)
Aug 15, 2023	1.116	1.123	1.030	1.040	224,129	-0.09(-7.72%)
Aug 14, 2023	1.150	1.180	1.070	1.127	196,584	-0.01(-1.14%)
Aug 11, 2023	1.090	1.140	1.090	1.140	519,952	+0.07(+6.54%)
Aug 10, 2023	0.9885	1.080	0.9800	1.070	348,608	+0.08(+8.56%)
Aug 09, 2023	1.060	1.100	0.9667	0.9856	638,742	-0.09(-8.74%)
Aug 08, 2023	1.080	1.110	1.010	1.080	202,272	-0.02(-1.82%)
Aug 07, 2023	1.070	1.130	1.070	1.100	118,222	+0.02(+2.18%)
Aug 04, 2023	1.110	1.130	1.075	1.077	679,060	-0.02(-1.87%)
Aug 03, 2023	1.110	1.150	1.050	1.097	691,965	-0.02(-1.97%)
Aug 02, 2023	1.200	1.200	1.110	1.119	762,382	-0.09(-7.25%)
Aug 01, 2023	1.210	1.320	1.200	1.206	473,689	-0.09(-7.19%)
Jul 31, 2023	1.310	1.404	1.210	1.300	1,545,421	-0.10(-7.14%)
Jul 28, 2023	1.570	1.680	1.326	1.400	2,885,945	-0.18(-11.39%)
Jul 27, 2023	1.560	1.900	1.560	1.580	2,192,716	-0.44(-21.78%)
Jul 26, 2023	2.150	2.150	1.948	2.020	710,072	-0.17(-7.76%)
Jul 25, 2023	2.170	2.250	2.160	2.190	60,631	+0.12(+5.80%)
Jul 24, 2023	2.095	2.100	2.060	2.070	22,172	-0.05(-2.36%)
Jul 21, 2023	2.100	2.120	2.080	2.120	14,724	+0.00(+0.00%)
Jul 20, 2023	2.220	2.228	2.073	2.120	91,724	-0.10(-4.72%)
Jul 19, 2023	2.280	2.300	2.215	2.225	61,311	-0.05(-2.41%)
Jul 18, 2023	2.180	2.280	2.180	2.280	78,155	+0.06(+2.64%)
Jul 17, 2023	2.190	2.250	2.160	2.221	39,800	+0.00(+0.15%)
Jul 14, 2023	2.225	2.250	2.200	2.218	30,734	-0.04(-1.68%)
Jul 13, 2023	2.230	2.300	2.230	2.256	100,941	+0.01(+0.49%)
Jul 12, 2023	2.180	2.250	2.180	2.245	71,921	+0.09(+4.41%)
Jul 11, 2023	2.140	2.170	2.130	2.150	9,364	+0.01(+0.24%)
Jul 10, 2023	2.100	2.145	2.030	2.145	124,565	+0.04(+2.14%)
Jul 07, 2023	2.020	2.112	2.020	2.100	62,875	+0.10(+5.26%)
Jul 06, 2023	2.100	2.110	1.980	1.995	150,771	-0.11(-5.45%)
Jul 05, 2023	2.177	2.250	2.085	2.110	157,708	-0.16(-7.05%)
Jul 03, 2023	2.235	2.300	2.230	2.270	106,138	+0.03(+1.29%)
Jun 30, 2023	2.240	2.250	2.208	2.241	60,776	+0.02(+0.95%)
Jun 29, 2023	2.170	2.240	2.170	2.220	32,809	+0.05(+2.29%)
Jun 28, 2023	2.130	2.170	2.113	2.170	12,154	+0.04(+1.89%)
Jun 27, 2023	2.085	2.130	2.050	2.130	41,270	+0.06(+2.90%)
Jun 26, 2023	2.080	2.120	2.050	2.070	84,175	-0.02(-0.77%)
Jun 23, 2023	2.140	2.140	2.080	2.086	46,716	-0.05(-2.45%)
Jun 22, 2023	2.180	2.190	2.130	2.139	114,018	-0.04(-1.90%)
Jun 21, 2023	2.192	2.210	2.150	2.180	151,959	-0.05(-2.24%)
Jun 20, 2023	2.300	2.300	2.180	2.230	77,147	-0.02(-0.89%)
Jun 16, 2023	2.300	2.300	2.220	2.250	111,296	-0.03(-1.29%)

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.