Global Atomic Corporation (GLO)

0.5900
+0.0300 (5.36%)
TSX· Last Trade: Jul 21st, 11:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global Atomic Corporation (GLO)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/20260.560.600.560.591,137,0170.59
7/20/20260.570.580.550.56872,6310.56
7/17/20260.560.590.560.58653,9590.58
7/16/20260.570.580.550.571,355,2860.57
7/15/20260.590.600.550.57599,9440.57
7/14/20260.600.610.590.59660,9500.59
7/13/20260.610.610.580.59536,2890.59
7/10/20260.630.630.610.62496,2150.62
7/09/20260.620.620.610.62207,7400.62
7/08/20260.610.630.590.62636,8000.62
7/07/20260.630.630.590.611,324,3790.61
7/06/20260.650.660.630.63495,0470.63
7/03/20260.630.640.610.64315,7940.64
7/02/20260.630.650.610.621,210,0170.62
6/30/20260.630.000.630.6200.62
6/29/20260.640.650.620.63439,0120.63
6/26/20260.640.670.620.631,041,9130.63
6/25/20260.700.700.640.651,150,7440.65
6/24/20260.690.700.650.681,229,2130.68
6/23/20260.680.710.680.71825,8050.71
6/22/20260.740.750.690.702,401,1800.70
6/19/20260.760.770.730.732,254,3390.73
6/18/20260.680.800.680.8016,074,7720.80
6/17/20260.690.700.670.68851,4830.68
6/16/20260.660.690.650.68583,1900.68
6/15/20260.680.710.660.681,579,8410.68
6/12/20260.660.670.640.67723,1520.67
6/11/20260.610.660.610.651,731,3380.65
6/10/20260.650.650.610.611,002,1470.61
6/09/20260.650.660.610.652,456,8900.65
6/08/20260.660.690.650.65705,4450.65
6/05/20260.720.730.650.652,431,3810.65
6/04/20260.750.760.730.74943,0160.74
6/03/20260.770.770.740.75710,3160.75
6/02/20260.730.790.730.77928,9570.77
6/01/20260.730.750.720.74895,3370.74
5/29/20260.740.750.720.74523,6910.74
5/28/20260.730.740.700.73400,0840.73
5/27/20260.720.750.710.72741,6990.72
5/26/20260.700.750.680.741,419,9770.74
5/25/20260.690.700.680.69166,3600.69
5/22/20260.690.700.670.67495,6910.67
5/21/20260.690.700.670.683,167,3800.68
5/20/20260.690.710.680.681,565,1660.68
5/19/20260.690.710.660.682,531,9200.68
5/15/20260.760.000.760.7100.71
5/14/20260.800.800.760.761,343,8550.76
5/13/20260.800.810.770.80810,2280.80
5/12/20260.810.810.780.781,122,1450.78
5/11/20260.800.830.780.831,556,3840.83
5/08/20260.820.820.790.801,039,2640.80
5/07/20260.820.830.800.821,309,4570.82
5/06/20260.780.820.770.821,318,9690.82
5/05/20260.780.800.760.771,513,7640.77
5/04/20260.780.800.750.781,435,0280.78
5/01/20260.780.810.780.78708,6350.78
4/30/20260.760.790.760.79496,6550.79
4/29/20260.790.790.750.751,139,7350.75
4/28/20260.800.810.770.78730,3940.78
4/27/20260.790.810.780.80716,9920.80
4/24/20260.810.820.780.79783,1900.79
4/23/20260.880.880.770.801,427,6230.80
4/22/20260.810.860.800.862,045,2080.86