Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.7300	0.7800	0.7200	0.7200	1,132,917	-0.01(-1.37%)
Dec 30, 2025	0.7200	0.7600	0.7200	0.7300	2,292,572	+0.01(+1.39%)
Dec 29, 2025	0.7500	0.7500	0.6900	0.7200	2,185,809	+0.00(+0.00%)
Dec 24, 2025				0.7200	0	-0.02(-2.70%)
Dec 23, 2025	0.7100	0.7400	0.7000	0.7400	1,302,436	+0.04(+5.71%)
Dec 22, 2025	0.7500	0.7600	0.6900	0.7000	3,202,878	-0.05(-6.67%)
Dec 19, 2025	0.6600	0.7500	0.6500	0.7500	16,036,245	+0.11(+17.19%)
Dec 18, 2025	0.6000	0.6500	0.6000	0.6400	1,549,598	+0.06(+10.34%)
Dec 17, 2025	0.6200	0.6300	0.5800	0.5800	1,009,409	-0.04(-6.45%)
Dec 16, 2025	0.6200	0.6500	0.6000	0.6200	1,994,988	+0.01(+1.64%)
Dec 15, 2025	0.6600	0.6600	0.5800	0.6100	3,561,857	-0.02(-3.17%)
Dec 12, 2025	0.6200	0.6700	0.5800	0.6300	7,956,093	+0.12(+23.53%)
Dec 11, 2025	0.5100	0.5400	0.4950	0.5100	2,862,452	-0.02(-3.77%)
Dec 10, 2025	0.5400	0.5400	0.5100	0.5300	893,950	+0.00(+0.00%)
Dec 09, 2025	0.5300	0.5400	0.5100	0.5300	1,382,702	-0.01(-1.85%)
Dec 08, 2025	0.5500	0.5600	0.5300	0.5400	1,224,528	+0.00(+0.00%)
Dec 05, 2025	0.5800	0.5800	0.5300	0.5400	718,566	-0.02(-3.57%)
Dec 04, 2025	0.5400	0.5700	0.5300	0.5600	2,008,950	+0.03(+5.66%)
Dec 03, 2025	0.5300	0.5500	0.5100	0.5300	1,593,637	+0.01(+1.92%)
Dec 02, 2025	0.5100	0.5200	0.5000	0.5200	1,350,652	+0.01(+1.96%)
Dec 01, 2025	0.5400	0.5400	0.5100	0.5100	1,802,228	-0.02(-3.77%)
Nov 28, 2025	0.5100	0.5400	0.5000	0.5300	2,701,591	+0.02(+3.92%)
Nov 27, 2025	0.5200	0.5200	0.5000	0.5100	549,317	+0.00(+0.00%)
Nov 26, 2025	0.5200	0.5200	0.5000	0.5100	1,277,702	+0.01(+2.00%)
Nov 25, 2025	0.4800	0.5100	0.4700	0.5000	1,008,380	+0.01(+2.04%)
Nov 24, 2025	0.4800	0.4900	0.4675	0.4900	1,482,850	+0.01(+2.08%)
Nov 21, 2025	0.4800	0.4800	0.4600	0.4800	1,381,611	+0.01(+1.05%)
Nov 20, 2025	0.5200	0.5200	0.4700	0.4750	1,169,531	-0.04(-6.86%)
Nov 19, 2025	0.5000	0.5200	0.5000	0.5100	842,057	+0.00(+0.00%)
Nov 18, 2025	0.4800	0.5100	0.4750	0.5100	1,140,146	+0.03(+6.25%)
Nov 17, 2025	0.5100	0.5200	0.4800	0.4800	1,029,420	-0.02(-4.00%)
Nov 14, 2025	0.5000	0.5200	0.4700	0.5000	2,135,348	-0.01(-1.96%)
Nov 13, 2025	0.5300	0.5400	0.5000	0.5100	1,529,283	+0.02(+3.03%)
Nov 12, 2025	0.4850	0.4950	0.4800	0.4950	814,674	+0.00(+0.00%)
Nov 11, 2025	0.5000	0.5000	0.4800	0.4950	655,678	+0.00(+0.00%)
Nov 10, 2025	0.4800	0.5000	0.4700	0.4950	2,626,353	+0.04(+8.79%)
Nov 07, 2025	0.4600	0.4700	0.4375	0.4550	2,955,771	-0.01(-2.15%)
Nov 06, 2025	0.4900	0.4900	0.4450	0.4650	2,719,875	-0.01(-3.12%)
Nov 05, 2025	0.4700	0.4900	0.4700	0.4800	1,469,778	+0.01(+3.23%)
Nov 04, 2025	0.4950	0.4950	0.4650	0.4650	2,055,082	-0.02(-4.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Global Atomic Corp (TSX:GLO)

Historical Prices

Starting at $3.75/week.

Subscribe Today