Skip to main content
Global Atomic Corporation (TSX: GLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.870
-0.010 (-1.14%)
Jan 20, 2025, 4:00 PM EST

Global Atomic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.880.900.860.870.87-1.14%142,437
Jan 17, 20250.830.900.830.880.888.64%938,400
Jan 16, 20250.800.830.800.810.811.25%574,300
Jan 15, 20250.800.820.800.800.801.27%419,129
Jan 14, 20250.820.830.790.790.79-3.66%314,622
Jan 13, 20250.820.830.800.820.82-462,000
Jan 10, 20250.840.860.810.820.82-3.53%469,200
Jan 9, 20250.840.870.810.850.853.66%354,500
Jan 8, 20250.860.860.810.820.82-4.65%426,402
Jan 7, 20250.900.900.830.860.86-2.27%322,442
Jan 6, 20250.940.980.870.880.88-6.38%1,829,600
Jan 3, 20250.900.940.870.940.944.44%935,900
Jan 2, 20250.810.920.810.900.9015.38%1,290,113
Dec 31, 20240.810.810.770.780.78-3.70%556,600
Dec 30, 20240.790.830.780.810.811.25%1,589,448
Dec 27, 20240.810.830.800.800.80-412,008
Dec 24, 20240.810.820.800.800.80-1.23%161,300
Dec 23, 20240.860.860.810.810.81-5.81%914,930
Dec 20, 20240.800.880.790.860.8611.69%7,291,430
Dec 19, 20240.770.790.770.770.771.32%683,400
Dec 18, 20240.780.810.750.760.76-2.56%1,711,200
Dec 17, 20240.830.840.780.780.78-2.50%1,442,800
Dec 16, 20240.840.850.800.800.80-5.88%2,628,119
Dec 13, 20240.870.890.820.850.85-3.41%1,603,200
Dec 12, 20240.900.930.870.880.88-3.30%1,012,628
Dec 11, 20240.920.920.880.910.91-1.09%668,638
Dec 10, 20240.930.940.920.920.92-1.08%402,000
Dec 9, 20240.940.950.920.930.93-2.11%1,013,300
Dec 6, 20240.990.990.930.950.95-3.06%1,260,117
Dec 5, 20241.061.070.970.980.98-8.41%2,576,330
Dec 4, 20241.111.141.061.071.07-3.60%1,102,438
Dec 3, 20241.071.111.051.111.113.74%583,600
Dec 2, 20241.111.131.071.071.07-3.60%508,705
Nov 29, 20241.081.121.081.111.112.78%715,118
Nov 28, 20241.061.081.051.081.080.93%235,100
Nov 27, 20241.051.081.051.071.071.90%377,400
Nov 26, 20241.081.081.051.051.05-3.67%549,900
Nov 25, 20241.081.091.051.091.09-409,000
Nov 22, 20241.101.101.071.091.09-0.91%199,002
Nov 21, 20241.081.101.051.101.101.85%365,938
Nov 20, 20241.091.091.041.081.08-0.92%791,400
Nov 19, 20241.091.111.081.091.09-1.80%617,303
Nov 18, 20241.081.151.061.111.114.72%1,999,243
Nov 15, 20241.031.101.011.061.060.95%985,600
Nov 14, 20241.031.051.021.051.050.96%680,311
Nov 13, 20241.071.081.031.041.04-0.95%525,243
Nov 12, 20241.091.091.031.051.05-0.94%788,500
Nov 11, 20241.041.081.011.061.06-692,005
Nov 8, 20241.071.071.031.061.06-475,206
Nov 7, 20241.071.091.051.061.06-545,523
Nov 6, 20241.081.081.031.061.06-530,638
Nov 5, 20241.051.071.041.061.061.92%405,428
Nov 4, 20241.071.081.021.041.04-3.70%920,700
Nov 1, 20241.081.111.061.081.08-927,400
Oct 31, 20241.101.111.061.081.08-1.82%978,000
Oct 30, 20241.161.161.101.101.10-4.35%1,006,546
Oct 29, 20241.211.251.131.151.151.77%1,818,838
Oct 28, 20241.121.141.111.131.13-639,308
Oct 25, 20241.121.161.111.131.131.80%677,211
Oct 24, 20241.151.151.101.111.11-0.89%1,133,700
Oct 23, 20241.181.181.121.121.12-5.08%1,113,200
Oct 22, 20241.231.241.181.181.18-5.60%1,229,403
Oct 21, 20241.351.371.231.251.25-5.30%1,823,612
Oct 18, 20241.171.361.161.321.3212.82%3,141,540
Oct 17, 20241.211.231.161.171.17-2.50%1,624,500
Oct 16, 20241.111.231.111.201.208.11%2,699,546
Oct 15, 20241.131.141.101.111.11-4.31%1,250,400
Oct 11, 20241.151.181.121.161.160.87%740,035
Oct 10, 20241.101.181.081.151.154.55%1,791,700
Oct 9, 20241.111.141.071.101.100.92%3,200,709
Oct 8, 20241.101.121.061.091.09-22.14%8,867,000
Oct 7, 20241.441.451.351.401.40-3.45%1,154,700
Oct 4, 20241.481.541.421.451.459.02%2,578,300
Oct 3, 20241.371.401.331.331.33-3.62%452,027
Oct 2, 20241.361.431.361.381.381.47%617,541
Oct 1, 20241.391.401.361.361.36-4.23%683,700
Sep 30, 20241.451.481.371.421.42-2.07%4,461,000
Sep 27, 20241.421.501.401.451.450.69%1,232,200
Sep 26, 20241.461.471.431.441.44-0.69%586,402
Sep 25, 20241.431.461.391.451.45-633,200
Sep 24, 20241.471.511.431.451.451.40%867,523
Sep 23, 20241.401.481.371.431.433.62%531,212
Sep 20, 20241.411.441.351.381.381.47%563,825
Sep 19, 20241.371.431.361.361.360.74%284,632
Sep 18, 20241.331.401.311.351.350.75%577,725
Sep 17, 20241.401.411.341.341.34-3.60%564,040
Sep 16, 20241.361.391.321.391.392.21%216,943
Sep 13, 20241.431.441.331.361.36-4.90%406,228
Sep 12, 20241.411.451.381.431.435.15%380,131
Sep 11, 20241.261.421.261.361.368.80%574,000
Sep 10, 20241.251.281.201.251.251.63%238,000
Sep 9, 20241.171.231.171.231.235.13%249,300
Sep 6, 20241.251.251.141.171.17-2.50%229,700
Sep 5, 20241.191.221.171.201.20-289,600
Sep 4, 20241.181.221.161.201.20-0.83%256,000
Sep 3, 20241.311.321.181.211.21-9.70%618,707
Aug 30, 20241.341.361.271.341.34-737,500
Aug 29, 20241.311.351.291.341.343.08%319,300
Aug 28, 20241.381.401.301.301.30-5.80%527,949
Aug 27, 20241.351.381.321.381.380.73%116,300