Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.5500	0.5600	0.5293	0.5373	465,587	+0.01(+1.38%)
Dec 30, 2025	0.5399	0.5497	0.5244	0.5300	378,539	+0.01(+1.44%)
Dec 29, 2025	0.5375	0.5400	0.5100	0.5225	329,525	-0.02(-2.79%)
Dec 26, 2025	0.5400	0.5497	0.5200	0.5375	622,437	+0.00(+0.84%)
Dec 24, 2025	0.5358	0.5400	0.5258	0.5330	143,861	-0.00(-0.74%)
Dec 23, 2025	0.5201	0.5400	0.5000	0.5370	584,511	+0.02(+2.87%)
Dec 22, 2025	0.5455	0.5500	0.5005	0.5220	1,136,069	-0.02(-3.32%)
Dec 19, 2025	0.4600	0.5399	0.4575	0.5399	1,363,440	+0.08(+18.27%)
Dec 18, 2025	0.4450	0.4710	0.4383	0.4565	362,070	+0.03(+6.36%)
Dec 17, 2025	0.4519	0.4780	0.4292	0.4292	296,604	-0.02(-4.94%)
Dec 16, 2025	0.4417	0.4800	0.4361	0.4515	169,735	+0.01(+2.64%)
Dec 15, 2025	0.4697	0.4800	0.4250	0.4399	385,525	-0.01(-2.98%)
Dec 12, 2025	0.4500	0.5000	0.4230	0.4534	2,238,940	+0.09(+24.90%)
Dec 11, 2025	0.3900	0.3900	0.3625	0.3630	524,813	-0.02(-4.47%)
Dec 10, 2025	0.3875	0.3875	0.3700	0.3800	158,583	+0.00(+0.56%)
Dec 09, 2025	0.3800	0.3830	0.3731	0.3779	303,802	-0.01(-2.28%)
Dec 08, 2025	0.4095	0.4095	0.3757	0.3867	561,471	+0.00(+1.05%)
Dec 05, 2025	0.4150	0.4182	0.3827	0.3827	337,359	-0.02(-5.30%)
Dec 04, 2025	0.3875	0.4090	0.3796	0.4041	615,528	+0.02(+4.50%)
Dec 03, 2025	0.3799	0.3917	0.3732	0.3867	458,742	+0.01(+1.76%)
Dec 02, 2025	0.3700	0.3812	0.3630	0.3800	630,752	+0.01(+2.70%)
Dec 01, 2025	0.3842	0.3842	0.3660	0.3700	335,984	-0.00(-1.07%)
Nov 28, 2025	0.3670	0.3835	0.3546	0.3740	399,154	+0.01(+1.91%)
Nov 26, 2025	0.3702	0.3779	0.3539	0.3670	647,178	+0.01(+2.31%)
Nov 25, 2025	0.3630	0.3666	0.3340	0.3587	432,221	+0.02(+4.70%)
Nov 24, 2025	0.3630	0.3630	0.3284	0.3426	255,008	+0.00(+0.44%)
Nov 21, 2025	0.3329	0.3416	0.3260	0.3411	593,795	+0.00(+1.01%)
Nov 20, 2025	0.3680	0.3706	0.3340	0.3377	349,615	-0.02(-5.54%)
Nov 19, 2025	0.3679	0.3691	0.3571	0.3575	491,777	-0.01(-1.92%)
Nov 18, 2025	0.3564	0.3649	0.3400	0.3645	231,784	+0.01(+3.93%)
Nov 17, 2025	0.3800	0.3800	0.3450	0.3507	242,983	-0.01(-3.09%)
Nov 14, 2025	0.3475	0.3740	0.3385	0.3619	761,221	+0.00(+0.72%)
Nov 13, 2025	0.3750	0.3856	0.3589	0.3593	286,432	+0.01(+1.73%)
Nov 12, 2025	0.3536	0.3536	0.3423	0.3532	119,231	+0.00(+1.38%)
Nov 11, 2025	0.3451	0.3500	0.3448	0.3484	205,891	-0.01(-1.67%)
Nov 10, 2025	0.3509	0.3588	0.3376	0.3543	377,160	+0.02(+6.94%)
Nov 07, 2025	0.3410	0.3410	0.3117	0.3313	1,005,469	+0.01(+2.54%)
Nov 06, 2025	0.3352	0.3428	0.3185	0.3231	978,441	-0.02(-4.89%)
Nov 05, 2025	0.3391	0.3473	0.3322	0.3397	161,679	+0.01(+2.35%)
Nov 04, 2025	0.3450	0.3490	0.3305	0.3319	577,810	-0.02(-4.79%)

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 (OP:GLATF)

Historical Prices

Starting at $3.75/week.

Subscribe Today