Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (TSX: GLO )

1.440 +0.110 (+8.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.360 1.500 1.350 1.440 846,968 +0.11(+8.27%)
Aug 22, 2024 1.400 1.420 1.290 1.330 494,476 -0.07(-5.00%)
Aug 21, 2024 1.360 1.410 1.330 1.400 597,372 +0.04(+2.94%)
Aug 20, 2024 1.360 1.420 1.340 1.360 774,029 +0.01(+0.74%)
Aug 19, 2024 1.500 1.500 1.310 1.350 1,562,617 +0.10(+8.00%)
Aug 16, 2024 1.290 1.290 1.220 1.250 387,933 -0.05(-3.85%)
Aug 15, 2024 1.200 1.320 1.190 1.300 451,009 +0.10(+8.33%)
Aug 14, 2024 1.260 1.270 1.180 1.200 576,519 -0.09(-6.98%)
Aug 13, 2024 1.320 1.360 1.250 1.290 292,341 -0.02(-1.53%)
Aug 12, 2024 1.240 1.340 1.240 1.310 414,139 +0.09(+7.38%)
Aug 09, 2024 1.240 1.260 1.200 1.220 464,198 +0.01(+0.83%)
Aug 08, 2024 1.150 1.230 1.150 1.210 549,034 +0.08(+7.08%)
Aug 07, 2024 1.220 1.250 1.130 1.130 460,835 -0.07(-5.83%)
Aug 06, 2024 1.200 1.230 1.150 1.200 754,642 -0.02(-1.64%)
Aug 02, 2024 1.220 0 -0.04(-3.17%)
Aug 01, 2024 1.320 1.320 1.220 1.260 772,892 -0.04(-3.08%)
Jul 31, 2024 1.310 1.320 1.250 1.300 1,353,039 +0.01(+0.78%)
Jul 30, 2024 1.280 1.310 1.240 1.290 656,727 +0.02(+1.57%)
Jul 29, 2024 1.300 1.310 1.220 1.270 907,368 -0.05(-3.79%)
Jul 26, 2024 1.330 1.350 1.300 1.320 468,121 +0.00(+0.00%)
Jul 25, 2024 1.280 1.330 1.260 1.320 1,442,718 +0.01(+0.76%)
Jul 24, 2024 1.340 1.350 1.280 1.310 2,595,316 -0.25(-16.03%)
Jul 23, 2024 1.580 1.600 1.540 1.560 322,387 -0.02(-1.27%)
Jul 22, 2024 1.550 1.610 1.530 1.580 341,746 +0.04(+2.60%)
Jul 19, 2024 1.560 1.630 1.500 1.540 559,657 +0.02(+1.32%)
Jul 18, 2024 1.650 1.670 1.510 1.520 1,242,416 -0.15(-8.98%)
Jul 17, 2024 1.900 1.900 1.650 1.670 2,044,704 -0.35(-17.33%)
Jul 16, 2024 2.030 2.030 1.970 2.020 398,873 +0.02(+1.00%)
Jul 15, 2024 2.090 2.090 2.000 2.000 268,547 -0.09(-4.31%)
Jul 12, 2024 2.060 2.110 2.060 2.090 220,552 +0.03(+1.46%)
Jul 11, 2024 2.100 2.140 2.040 2.060 287,151 -0.03(-1.44%)
Jul 10, 2024 1.900 2.110 1.900 2.090 789,343 +0.19(+10.00%)
Jul 09, 2024 1.880 1.960 1.870 1.900 247,291 +0.02(+1.06%)
Jul 08, 2024 1.860 1.910 1.830 1.880 170,554 -0.01(-0.53%)
Jul 05, 2024 1.880 1.950 1.840 1.890 426,116 -0.03(-1.56%)
Jul 04, 2024 2.060 2.080 1.870 1.920 511,850 -0.15(-7.25%)
Jul 03, 2024 1.970 2.070 1.970 2.070 253,047 +0.10(+5.08%)
Jul 02, 2024 2.100 2.100 1.930 1.970 211,824 -0.09(-4.37%)
Jun 28, 2024 2.060 0 +0.00(+0.00%)
Jun 27, 2024 2.010 2.070 1.990 2.060 233,459 +0.03(+1.48%)
Jun 26, 2024 1.850 2.080 1.840 2.030 605,669 +0.17(+9.14%)
Jun 25, 2024 1.760 1.890 1.730 1.860 447,447 +0.08(+4.49%)
Jun 24, 2024 1.780 1.800 1.720 1.780 649,187 +0.00(+0.00%)
Jun 21, 2024 1.890 1.900 1.750 1.780 1,828,243 -0.10(-5.32%)
Jun 20, 2024 2.000 2.070 1.860 1.880 1,117,657 -0.09(-4.57%)
Jun 19, 2024 2.070 2.090 1.960 1.970 278,770 -0.10(-4.83%)
Jun 18, 2024 2.090 2.100 2.010 2.070 430,622 -0.02(-0.96%)
Jun 17, 2024 2.000 2.100 1.980 2.090 421,852 +0.09(+4.50%)
Jun 14, 2024 2.070 2.080 1.960 2.000 241,740 -0.06(-2.91%)
Jun 13, 2024 2.000 2.080 2.000 2.060 273,968 +0.05(+2.49%)
Jun 12, 2024 1.950 2.040 1.930 2.010 316,197 +0.10(+5.24%)
Jun 11, 2024 1.980 2.030 1.890 1.910 394,422 -0.11(-5.45%)
Jun 10, 2024 1.960 2.040 1.950 2.020 285,271 +0.07(+3.59%)
Jun 07, 2024 2.010 2.010 1.940 1.950 374,144 -0.06(-2.99%)
Jun 06, 2024 2.000 2.080 1.990 2.010 393,860 +0.02(+1.01%)
Jun 05, 2024 2.040 2.140 1.980 1.990 506,562 -0.06(-2.93%)
Jun 04, 2024 2.030 2.120 2.010 2.050 586,733 -0.02(-0.97%)
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.