Global Atomic Corporation (GLO)

Last Price0.8400

Change-0.0100 (-1.18%)

TSX · Last Trade: Apr 19th, 7:58 AM EDT

Historical Prices For Global Atomic Corporation (GLO)

Date Range:

2026-01-19 - 2026-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2026	0.86	0.86	0.82	0.84	1,701,193	0.84
4/16/2026	0.84	0.85	0.82	0.85	1,351,527	0.85
4/15/2026	0.83	0.84	0.81	0.82	2,036,792	0.82
4/14/2026	0.80	0.83	0.80	0.82	833,154	0.82
4/13/2026	0.80	0.80	0.78	0.79	567,870	0.79
4/10/2026	0.80	0.84	0.79	0.81	658,902	0.81
4/09/2026	0.78	0.82	0.78	0.80	1,171,024	0.80
4/08/2026	0.78	0.80	0.75	0.79	890,635	0.79
4/07/2026	0.78	0.78	0.74	0.74	1,033,107	0.74
4/06/2026	0.76	0.77	0.75	0.77	520,393	0.77
4/02/2026	0.75	0.00	0.75	0.75	0	0.75
4/01/2026	0.79	0.81	0.74	0.75	1,245,662	0.75
3/31/2026	0.73	0.80	0.72	0.80	3,653,266	0.80
3/30/2026	0.77	0.77	0.72	0.73	1,326,410	0.73
3/27/2026	0.73	0.77	0.73	0.75	916,492	0.75
3/26/2026	0.78	0.78	0.75	0.76	1,227,770	0.76
3/25/2026	0.81	0.84	0.78	0.79	1,446,198	0.79
3/24/2026	0.77	0.81	0.75	0.79	1,746,982	0.79
3/23/2026	0.78	0.81	0.74	0.77	1,620,338	0.77
3/20/2026	0.83	0.83	0.74	0.81	8,360,911	0.81
3/19/2026	0.80	0.84	0.79	0.83	3,479,157	0.83
3/18/2026	0.86	0.88	0.85	0.86	1,880,513	0.86
3/17/2026	0.88	0.90	0.87	0.89	818,209	0.89
3/16/2026	0.89	0.92	0.88	0.89	959,787	0.89
3/13/2026	0.94	0.95	0.87	0.87	1,661,940	0.87
3/12/2026	0.95	0.96	0.92	0.94	1,817,732	0.94
3/11/2026	0.93	0.98	0.91	0.97	2,504,718	0.97
3/10/2026	0.91	0.94	0.88	0.93	2,566,818	0.93
3/09/2026	0.81	0.92	0.81	0.90	2,205,860	0.90
3/06/2026	0.83	0.88	0.83	0.83	1,122,065	0.83
3/05/2026	0.90	0.90	0.84	0.85	2,817,121	0.85
3/04/2026	0.87	0.94	0.87	0.90	1,654,636	0.90
3/03/2026	0.88	0.90	0.83	0.89	3,452,841	0.89
3/02/2026	0.85	0.92	0.84	0.91	2,622,690	0.91
2/27/2026	0.87	0.87	0.82	0.86	1,576,587	0.86
2/26/2026	0.88	0.88	0.83	0.87	1,382,175	0.87
2/25/2026	0.90	0.92	0.86	0.88	1,584,616	0.88
2/24/2026	0.85	0.89	0.84	0.88	3,001,356	0.88
2/23/2026	0.84	0.84	0.81	0.83	2,275,887	0.83
2/20/2026	0.76	0.79	0.74	0.78	2,549,956	0.78
2/19/2026	0.71	0.76	0.70	0.75	2,111,740	0.75
2/18/2026	0.70	0.73	0.69	0.70	1,741,588	0.70
2/17/2026	0.68	0.70	0.65	0.69	1,392,400	0.69
2/13/2026	0.69	0.00	0.69	0.67	0	0.67
2/12/2026	0.70	0.72	0.68	0.69	1,226,274	0.69
2/11/2026	0.73	0.73	0.68	0.70	2,133,599	0.70
2/10/2026	0.72	0.73	0.68	0.71	2,082,977	0.71
2/09/2026	0.70	0.73	0.68	0.72	4,997,687	0.72
2/06/2026	0.68	0.70	0.67	0.67	1,753,893	0.67
2/05/2026	0.69	0.70	0.66	0.66	4,436,408	0.66
2/04/2026	0.75	0.75	0.69	0.73	6,796,565	0.73
2/03/2026	0.76	0.79	0.72	0.75	3,577,243	0.75
2/02/2026	0.80	0.80	0.71	0.73	4,927,503	0.73
1/30/2026	0.85	0.85	0.78	0.78	9,059,424	0.78
1/29/2026	0.93	0.94	0.87	0.89	5,084,432	0.89
1/28/2026	0.93	0.94	0.90	0.92	3,588,816	0.92
1/27/2026	0.83	0.89	0.82	0.88	4,735,832	0.88
1/26/2026	0.87	0.90	0.81	0.83	3,795,976	0.83
1/23/2026	0.87	0.89	0.85	0.88	2,531,795	0.88
1/22/2026	0.83	0.86	0.82	0.84	2,520,980	0.84
1/21/2026	0.84	0.86	0.80	0.82	4,402,588	0.82
1/20/2026	0.85	0.85	0.79	0.83	3,117,116	0.83
1/19/2026	0.77	0.86	0.77	0.83	3,906,536	0.83