Skip to main content

Global Atomic Corp (TSX: GLO )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2024 1.060 1.080 1.050 1.080 235,053 +0.01(+0.93%)
Nov 27, 2024 1.050 1.080 1.050 1.070 377,362 +0.02(+1.90%)
Nov 26, 2024 1.080 1.080 1.050 1.050 549,873 -0.04(-3.67%)
Nov 25, 2024 1.080 1.090 1.050 1.090 408,954 +0.00(+0.00%)
Nov 22, 2024 1.100 1.100 1.070 1.090 199,002 -0.01(-0.91%)
Nov 21, 2024 1.080 1.100 1.050 1.100 365,938 +0.02(+1.85%)
Nov 20, 2024 1.090 1.090 1.040 1.080 791,357 -0.01(-0.92%)
Nov 19, 2024 1.090 1.110 1.080 1.090 617,303 -0.02(-1.80%)
Nov 18, 2024 1.080 1.150 1.060 1.110 1,999,243 +0.05(+4.72%)
Nov 15, 2024 1.030 1.100 1.020 1.060 985,569 +0.01(+0.95%)
Nov 14, 2024 1.030 1.050 1.020 1.050 680,311 +0.01(+0.96%)
Nov 13, 2024 1.070 1.080 1.030 1.040 525,243 -0.01(-0.95%)
Nov 12, 2024 1.090 1.090 1.030 1.050 788,455 -0.01(-0.94%)
Nov 11, 2024 1.040 1.080 1.010 1.060 692,005 +0.00(+0.00%)
Nov 08, 2024 1.070 1.070 1.030 1.060 475,206 +0.00(+0.00%)
Nov 07, 2024 1.070 1.090 1.040 1.060 545,523 +0.00(+0.00%)
Nov 06, 2024 1.080 1.080 1.030 1.060 530,638 +0.00(+0.00%)
Nov 05, 2024 1.050 1.070 1.040 1.060 405,428 +0.02(+1.92%)
Nov 04, 2024 1.070 1.080 1.020 1.040 920,664 -0.04(-3.70%)
Nov 01, 2024 1.080 1.110 1.060 1.080 927,397 +0.00(+0.00%)
Oct 31, 2024 1.100 1.110 1.060 1.080 977,961 -0.02(-1.82%)
Oct 30, 2024 1.160 1.160 1.100 1.100 1,006,546 -0.05(-4.35%)
Oct 29, 2024 1.210 1.250 1.130 1.150 1,818,838 +0.02(+1.77%)
Oct 28, 2024 1.120 1.140 1.110 1.130 639,308 +0.00(+0.00%)
Oct 25, 2024 1.120 1.160 1.110 1.130 677,211 +0.02(+1.80%)
Oct 24, 2024 1.150 1.150 1.100 1.110 1,133,658 -0.01(-0.89%)
Oct 23, 2024 1.180 1.180 1.120 1.120 1,113,160 -0.06(-5.08%)
Oct 22, 2024 1.230 1.240 1.180 1.180 1,229,403 -0.07(-5.60%)
Oct 21, 2024 1.350 1.370 1.230 1.250 1,823,612 -0.07(-5.30%)
Oct 18, 2024 1.170 1.360 1.160 1.320 3,141,540 +0.15(+12.82%)
Oct 17, 2024 1.210 1.230 1.160 1.170 1,624,460 -0.03(-2.50%)
Oct 16, 2024 1.110 1.230 1.110 1.200 2,699,546 +0.09(+8.11%)
Oct 15, 2024 1.130 1.140 1.100 1.110 1,250,382 -0.05(-4.31%)
Oct 11, 2024 1.160 0 +0.01(+0.87%)
Oct 10, 2024 1.100 1.180 1.080 1.150 1,791,687 +0.05(+4.55%)
Oct 09, 2024 1.110 1.140 1.070 1.100 3,200,709 +0.01(+0.92%)
Oct 08, 2024 1.100 1.120 1.060 1.090 8,866,950 -0.31(-22.14%)
Oct 07, 2024 1.440 1.450 1.350 1.400 1,154,693 -0.05(-3.45%)
Oct 04, 2024 1.480 1.540 1.420 1.450 2,578,282 +0.12(+9.02%)
Oct 03, 2024 1.370 1.400 1.330 1.330 452,027 -0.05(-3.62%)
Oct 02, 2024 1.360 1.430 1.360 1.380 617,541 +0.02(+1.47%)
Oct 01, 2024 1.390 1.400 1.360 1.360 683,687 -0.06(-4.23%)
Sep 30, 2024 1.450 1.480 1.370 1.420 4,460,998 -0.03(-2.07%)
Sep 27, 2024 1.420 1.500 1.400 1.450 1,232,150 +0.01(+0.69%)
Sep 26, 2024 1.460 1.470 1.430 1.440 586,402 -0.01(-0.69%)
Sep 25, 2024 1.430 1.460 1.390 1.450 633,181 +0.00(+0.00%)
Sep 24, 2024 1.470 1.510 1.430 1.450 867,523 +0.02(+1.40%)
Sep 23, 2024 1.400 1.480 1.370 1.430 531,212 +0.05(+3.62%)
Sep 20, 2024 1.410 1.440 1.350 1.380 563,825 +0.02(+1.47%)
Sep 19, 2024 1.370 1.430 1.360 1.360 284,632 +0.01(+0.74%)
Sep 18, 2024 1.330 1.400 1.310 1.350 577,725 +0.01(+0.75%)
Sep 17, 2024 1.400 1.410 1.340 1.340 564,040 -0.05(-3.60%)
Sep 16, 2024 1.360 1.390 1.320 1.390 216,943 +0.03(+2.21%)
Sep 13, 2024 1.430 1.440 1.330 1.360 406,228 -0.07(-4.90%)
Sep 12, 2024 1.410 1.450 1.380 1.430 380,131 +0.07(+5.15%)
Sep 11, 2024 1.260 1.420 1.260 1.360 573,961 +0.11(+8.80%)
Sep 10, 2024 1.250 1.280 1.200 1.250 237,974 +0.02(+1.63%)
Sep 09, 2024 1.170 1.230 1.170 1.230 249,272 +0.06(+5.13%)
Sep 06, 2024 1.250 1.250 1.140 1.170 229,668 -0.03(-2.50%)
Sep 05, 2024 1.190 1.220 1.170 1.200 289,579 +0.00(+0.00%)
Sep 04, 2024 1.180 1.220 1.160 1.200 255,982 -0.01(-0.83%)
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.