Global Atomic Corp (OP: GLATF )

0.7827 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.7400 0.7827 0.7400 0.7827 169,203 +0.01(+0.95%)
Nov 20, 2024 0.7600 0.7776 0.7474 0.7753 297,136 -0.01(-1.24%)
Nov 19, 2024 0.7800 0.7975 0.7777 0.7850 321,795 +0.01(+0.64%)
Nov 18, 2024 0.7900 0.8200 0.7670 0.7800 376,652 +0.02(+2.63%)
Nov 15, 2024 0.7374 0.7830 0.7283 0.7600 370,960 +0.02(+2.70%)
Nov 14, 2024 0.7450 0.7640 0.7235 0.7400 265,708 -0.01(-1.12%)
Nov 13, 2024 0.7568 0.7624 0.7446 0.7484 298,512 -0.02(-1.98%)
Nov 12, 2024 0.7753 0.7753 0.7485 0.7635 312,561 -0.01(-1.52%)
Nov 11, 2024 0.7581 0.7753 0.7244 0.7753 288,137 +0.01(+1.60%)
Nov 08, 2024 0.7700 0.7725 0.7445 0.7631 445,444 -0.01(-0.87%)
Nov 07, 2024 0.7682 0.7900 0.7600 0.7698 392,203 +0.01(+1.96%)
Nov 06, 2024 0.7650 0.7700 0.7405 0.7550 395,945 -0.01(-0.83%)
Nov 05, 2024 0.7539 0.7700 0.7497 0.7613 97,998 +0.01(+1.55%)
Nov 04, 2024 0.7706 0.7920 0.7390 0.7497 680,170 -0.02(-2.71%)
Nov 01, 2024 0.7792 0.7939 0.7600 0.7706 475,875 -0.01(-1.83%)
Oct 31, 2024 0.7800 0.7970 0.7651 0.7850 556,676 -0.02(-1.88%)
Oct 30, 2024 0.8050 0.8305 0.7974 0.8000 432,550 -0.01(-1.84%)
Oct 29, 2024 0.9100 0.9100 0.8125 0.8150 476,330 +0.00(+0.00%)
Oct 28, 2024 0.7988 0.8162 0.7940 0.8150 321,892 +0.01(+1.87%)
Oct 25, 2024 0.8100 0.8300 0.8000 0.8000 324,700 -0.01(-1.23%)
Oct 24, 2024 0.8106 0.8286 0.7988 0.8100 546,820 -0.01(-0.86%)
Oct 23, 2024 0.8441 0.8578 0.8130 0.8170 500,519 -0.05(-5.34%)
Oct 22, 2024 0.8597 0.9027 0.8511 0.8631 574,180 -0.04(-4.63%)
Oct 21, 2024 0.9700 0.9800 0.8901 0.9050 444,353 -0.04(-4.64%)
Oct 18, 2024 0.8384 0.9800 0.8384 0.9490 878,411 +0.10(+11.65%)
Oct 17, 2024 0.8846 0.8900 0.8369 0.8500 521,471 -0.02(-2.30%)
Oct 16, 2024 0.8200 0.8976 0.8079 0.8700 975,779 +0.07(+8.37%)
Oct 15, 2024 0.8100 0.8272 0.8000 0.8028 578,300 -0.01(-0.89%)
Oct 14, 2024 0.8700 0.8841 0.7400 0.8100 1,492,732 -0.03(-3.97%)
Oct 11, 2024 0.8251 0.8538 0.8188 0.8435 586,899 +0.01(+1.27%)
Oct 10, 2024 0.8662 0.8662 0.7928 0.8329 2,135,170 +0.03(+4.11%)
Oct 09, 2024 0.8100 0.8299 0.7846 0.8000 1,961,562 +0.00(+0.00%)
Oct 08, 2024 0.8500 0.8500 0.7800 0.8000 6,002,560 -0.25(-24.06%)
Oct 07, 2024 1.100 1.060 0.9950 1.054 153,628 -0.02(-1.54%)
Oct 04, 2024 1.050 1.133 1.030 1.070 809,098 +0.08(+8.28%)
Oct 03, 2024 1.030 1.030 0.9826 0.9882 210,120 -0.05(-4.98%)
Oct 02, 2024 1.100 1.100 1.020 1.040 95,858 +0.02(+1.96%)
Oct 01, 2024 1.020 1.035 1.010 1.020 131,380 -0.02(-1.69%)
Sep 30, 2024 1.090 1.090 1.021 1.038 713,608 -0.05(-4.45%)
Sep 27, 2024 1.040 1.110 1.040 1.086 188,140 +0.03(+2.43%)
Sep 26, 2024 1.080 1.090 1.060 1.060 165,115 -0.01(-1.40%)
Sep 25, 2024 1.077 1.081 1.035 1.075 147,998 +0.01(+0.87%)
Sep 24, 2024 1.090 1.113 1.066 1.066 349,954 -0.00(-0.40%)
Sep 23, 2024 1.020 1.090 1.020 1.070 270,666 +0.06(+5.42%)
Sep 20, 2024 1.030 1.060 0.9905 1.015 267,837 +0.00(+0.50%)
Sep 19, 2024 1.030 1.044 0.9981 1.010 75,602 -0.01(-1.39%)
Sep 18, 2024 0.9000 1.024 0.9000 1.024 66,322 +0.02(+2.42%)
Sep 17, 2024 1.030 1.030 0.9953 1.000 77,048 -0.01(-0.99%)
Sep 16, 2024 1.000 1.025 0.9789 1.010 152,728 +0.01(+1.00%)
Sep 13, 2024 1.050 1.060 0.9800 1.000 110,889 -0.05(-4.76%)
Sep 12, 2024 1.017 1.060 1.017 1.050 113,229 +0.04(+3.65%)
Sep 11, 2024 0.8860 1.037 0.8860 1.013 260,520 +0.08(+8.92%)
Sep 10, 2024 0.9089 0.9364 0.8900 0.9300 114,905 +0.04(+3.99%)
Sep 09, 2024 0.8580 0.9000 0.8580 0.8943 194,312 +0.01(+0.58%)
Sep 06, 2024 0.8972 0.9000 0.8400 0.8891 228,846 -0.01(-0.89%)
Sep 05, 2024 0.8840 0.9084 0.8700 0.8971 181,879 +0.01(+1.29%)
Sep 04, 2024 0.8655 0.8960 0.8609 0.8857 61,649 +0.00(+0.43%)
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.