Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Global Atomic Corporation (GLO)
Global Atomic Corporation (GLO) Historical

GLO Global Atomic Corporation

2.06

0.05 (2.49%)

Jun 13 2024 - Closed

Delayed by 15 minutes

GLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	2.01	0.10	5.24%	1.95	2.03	1.93	316,197
Jun 11 2024	1.91	-0.11	-5.45%	1.98	2.03	1.89	394,422
Jun 10 2024	2.02	0.07	3.59%	1.96	2.04	1.95	285,271
Jun 07 2024	1.95	-0.06	-2.99%	2.01	2.01	1.94	374,144
Jun 06 2024	2.01	0.02	1.01%	2.00	2.08	1.99	393,860
Jun 05 2024	1.99	-0.06	-2.93%	2.04	2.14	1.98	506,562
Jun 04 2024	2.05	-0.02	-0.97%	2.03	2.12	2.01	586,733
Jun 03 2024	2.07	-0.23	-10.00%	2.24	2.28	2.04	915,762
May 31 2024	2.30	-0.09	-3.77%	2.36	2.38	2.25	4,170,637
May 30 2024	2.39	0.03	1.27%	2.37	2.44	2.23	633,164
May 29 2024	2.36	0.04	1.72%	2.32	2.38	2.26	351,666
May 28 2024	2.32	0.02	0.87%	2.31	2.36	2.27	528,301
May 27 2024	2.30	-0.11	-4.56%	2.38	2.39	2.28	279,170
May 24 2024	2.41	0.02	0.84%	2.38	2.47	2.35	607,215
May 23 2024	2.39	0.00	0.00%	2.41	2.41	2.32	278,745
May 22 2024	2.39	-0.03	-1.24%	2.42	2.44	2.33	598,421
May 21 2024	2.42	0.12	5.22%	2.36	2.44	2.32	669,992
May 17 2024	2.30	0.13	5.99%	2.17	2.33	2.14	724,342
May 16 2024	2.17	-0.05	-2.25%	2.19	2.19	2.11	410,704
May 15 2024	2.22	0.12	5.71%	2.14	2.24	2.07	715,082
May 14 2024	2.10	-0.10	-4.55%	2.31	2.31	2.09	483,949
May 13 2024	2.20	-0.01	-0.45%	2.34	2.34	2.19	322,997
May 10 2024	2.21	-0.15	-6.36%	2.38	2.41	2.21	436,097
May 09 2024	2.36	0.04	1.72%	2.29	2.39	2.27	461,772
May 08 2024	2.32	-0.01	-0.43%	2.30	2.32	2.22	662,525
May 07 2024	2.33	0.09	4.02%	2.32	2.44	2.31	824,894
May 06 2024	2.24	0.13	6.16%	2.16	2.26	2.15	391,482
May 03 2024	2.11	-0.19	-8.26%	2.28	2.29	2.10	510,717
May 02 2024	2.30	0.04	1.77%	2.16	2.32	2.16	525,636
May 01 2024	2.26	0.17	8.13%	2.14	2.30	2.14	513,351
Apr 30 2024	2.09	0.00	0.00%	2.06	2.12	2.03	706,254
Apr 29 2024	2.09	0.05	2.45%	2.05	2.09	1.98	334,197
Apr 26 2024	2.04	0.12	6.25%	1.93	2.04	1.90	424,008
Apr 25 2024	1.92	-0.01	-0.52%	1.93	1.94	1.87	156,113
Apr 24 2024	1.93	0.05	2.66%	1.87	1.94	1.85	415,079
Apr 23 2024	1.88	0.05	2.73%	1.82	1.91	1.79	786,791
Apr 22 2024	1.83	-0.22	-10.73%	1.93	1.94	1.78	1,851,305
Apr 19 2024	2.05	-0.06	-2.84%	2.10	2.13	2.03	1,226,363
Apr 18 2024	2.11	0.00	0.00%	2.10	2.17	2.07	433,711
Apr 17 2024	2.11	-0.03	-1.40%	2.19	2.25	2.10	514,939
Apr 16 2024	2.14	-0.06	-2.73%	2.20	2.23	2.08	769,071
Apr 15 2024	2.20	-0.09	-3.93%	2.24	2.33	2.17	612,340
Apr 12 2024	2.29	-0.23	-9.13%	2.41	2.53	2.27	1,169,506
Apr 11 2024	2.52	0.10	4.13%	2.43	2.53	2.39	461,457
Apr 10 2024	2.42	0.02	0.83%	2.40	2.45	2.36	386,945
Apr 09 2024	2.40	-0.06	-2.44%	2.44	2.48	2.38	328,663
Apr 08 2024	2.46	-0.06	-2.38%	2.49	2.52	2.41	563,295
Apr 05 2024	2.52	0.04	1.61%	2.49	2.57	2.43	582,611
Apr 04 2024	2.48	-0.10	-3.88%	2.58	2.60	2.46	803,504
Apr 03 2024	2.58	0.22	9.32%	2.40	2.65	2.40	914,890
Apr 02 2024	2.36	0.06	2.61%	2.31	2.38	2.24	865,500
Apr 01 2024	2.30	0.03	1.32%	2.37	2.37	2.26	450,671
Mar 28 2024	2.27	0.07	3.18%	2.30	2.35	2.25	2,564,579
Mar 27 2024	2.20	-0.02	-0.90%	2.22	2.22	2.15	518,700
Mar 26 2024	2.22	-0.02	-0.89%	2.27	2.29	2.20	308,682
Mar 25 2024	2.24	-0.13	-5.49%	2.34	2.44	2.21	1,062,007
Mar 22 2024	2.37	-0.04	-1.66%	2.43	2.46	2.36	484,101
Mar 21 2024	2.41	0.02	0.84%	2.51	2.52	2.36	725,244
Mar 20 2024	2.39	0.19	8.64%	2.27	2.41	2.23	1,195,038
Mar 19 2024	2.20	0.03	1.38%	2.16	2.24	2.03	1,974,532
Mar 18 2024	2.17	-0.96	-30.67%	2.56	2.57	2.14	5,661,095
Mar 15 2024	3.13	0.10	3.30%	3.00	3.16	2.97	478,232

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions