Global Atomic Corporation (GLO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.1600 | 2.3200 | 2.1600 | 2.3000 | 2.3000 | 525,636 |
| 01 May 2024 | 2.1400 | 2.3000 | 2.1400 | 2.2600 | 2.2600 | 513,400 |
| 30 Apr 2024 | 2.0600 | 2.1200 | 2.0300 | 2.0900 | 2.0900 | 706,300 |
| 29 Apr 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 334,200 |
| 26 Apr 2024 | 1.9300 | 2.0400 | 1.9000 | 2.0400 | 2.0400 | 424,000 |
| 25 Apr 2024 | 1.9300 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 156,100 |
| 24 Apr 2024 | 1.8700 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 415,100 |
| 23 Apr 2024 | 1.8200 | 1.9100 | 1.7900 | 1.8800 | 1.8800 | 786,800 |
| 22 Apr 2024 | 1.9300 | 1.9400 | 1.7800 | 1.8300 | 1.8300 | 1,851,300 |
| 19 Apr 2024 | 2.1000 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 1,226,400 |
| 18 Apr 2024 | 2.1000 | 2.1700 | 2.0700 | 2.1100 | 2.1100 | 433,700 |
| 17 Apr 2024 | 2.1900 | 2.2500 | 2.1000 | 2.1100 | 2.1100 | 514,900 |
| 16 Apr 2024 | 2.2000 | 2.2300 | 2.0800 | 2.1400 | 2.1400 | 769,100 |
| 15 Apr 2024 | 2.2400 | 2.3300 | 2.1700 | 2.2000 | 2.2000 | 612,300 |
| 12 Apr 2024 | 2.4100 | 2.5300 | 2.2700 | 2.2900 | 2.2900 | 1,169,500 |
| 11 Apr 2024 | 2.4300 | 2.5300 | 2.3800 | 2.5200 | 2.5200 | 461,500 |
| 10 Apr 2024 | 2.4000 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 386,900 |
| 09 Apr 2024 | 2.4400 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 328,700 |
| 08 Apr 2024 | 2.4900 | 2.5200 | 2.4100 | 2.4600 | 2.4600 | 563,300 |
| 05 Apr 2024 | 2.4900 | 2.5700 | 2.4300 | 2.5200 | 2.5200 | 582,600 |
| 04 Apr 2024 | 2.5800 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 803,500 |
| 03 Apr 2024 | 2.4000 | 2.6500 | 2.4000 | 2.5800 | 2.5800 | 914,900 |
| 02 Apr 2024 | 2.3100 | 2.3800 | 2.2400 | 2.3600 | 2.3600 | 865,500 |
| 01 Apr 2024 | 2.3700 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 450,700 |
| 28 Mar 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 2,564,600 |
| 27 Mar 2024 | 2.2200 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 518,700 |
| 26 Mar 2024 | 2.2700 | 2.2900 | 2.2000 | 2.2200 | 2.2200 | 308,700 |
| 25 Mar 2024 | 2.3400 | 2.4400 | 2.2100 | 2.2400 | 2.2400 | 1,062,000 |
| 22 Mar 2024 | 2.4300 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 484,100 |
| 21 Mar 2024 | 2.5100 | 2.5200 | 2.3600 | 2.4100 | 2.4100 | 725,200 |
| 20 Mar 2024 | 2.2700 | 2.4100 | 2.2300 | 2.3900 | 2.3900 | 1,195,000 |
| 19 Mar 2024 | 2.1600 | 2.2400 | 2.0300 | 2.2000 | 2.2000 | 1,974,500 |
| 18 Mar 2024 | 2.5600 | 2.5700 | 2.1400 | 2.1700 | 2.1700 | 5,661,100 |
| 15 Mar 2024 | 3.0000 | 3.1600 | 2.9700 | 3.1300 | 3.1300 | 478,200 |
| 14 Mar 2024 | 2.9300 | 3.0600 | 2.8300 | 3.0300 | 3.0300 | 999,500 |
| 13 Mar 2024 | 3.0200 | 3.0700 | 2.8900 | 2.9100 | 2.9100 | 978,200 |
| 12 Mar 2024 | 3.0900 | 3.1700 | 3.0300 | 3.0400 | 3.0400 | 461,700 |
| 11 Mar 2024 | 3.1100 | 3.2400 | 3.0600 | 3.0800 | 3.0800 | 547,800 |
| 08 Mar 2024 | 3.3200 | 3.3300 | 3.1200 | 3.1200 | 3.1200 | 697,700 |
| 07 Mar 2024 | 3.2300 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 856,700 |
| 06 Mar 2024 | 3.2500 | 3.3200 | 3.1900 | 3.2100 | 3.2100 | 522,100 |
| 05 Mar 2024 | 3.3000 | 3.4500 | 3.1800 | 3.2100 | 3.2100 | 1,121,000 |
| 04 Mar 2024 | 3.3600 | 3.4200 | 3.1800 | 3.2100 | 3.2100 | 1,101,400 |
| 01 Mar 2024 | 3.2100 | 3.3800 | 3.2100 | 3.2900 | 3.2900 | 641,100 |
| 29 Feb 2024 | 3.3300 | 3.4500 | 3.2100 | 3.2500 | 3.2500 | 4,648,400 |
| 28 Feb 2024 | 3.4300 | 3.5100 | 3.2800 | 3.2900 | 3.2900 | 584,500 |
| 27 Feb 2024 | 3.2600 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 662,800 |
| 26 Feb 2024 | 3.2000 | 3.3400 | 3.1900 | 3.2600 | 3.2600 | 786,200 |
| 23 Feb 2024 | 3.1900 | 3.2200 | 3.0700 | 3.1200 | 3.1200 | 644,700 |
| 22 Feb 2024 | 3.2600 | 3.3800 | 3.1800 | 3.1900 | 3.1900 | 411,500 |
| 21 Feb 2024 | 3.0900 | 3.2700 | 3.0900 | 3.2700 | 3.2700 | 502,900 |
| 20 Feb 2024 | 3.3000 | 3.3500 | 3.0800 | 3.1000 | 3.1000 | 983,300 |
| 16 Feb 2024 | 3.3700 | 3.3900 | 3.2800 | 3.3100 | 3.3100 | 412,900 |
| 15 Feb 2024 | 3.3900 | 3.4200 | 3.2900 | 3.3900 | 3.3900 | 594,600 |
| 14 Feb 2024 | 3.3600 | 3.5400 | 3.3500 | 3.4000 | 3.4000 | 497,700 |
| 13 Feb 2024 | 3.3800 | 3.4400 | 3.3400 | 3.3700 | 3.3700 | 962,700 |
| 12 Feb 2024 | 3.3700 | 3.5000 | 3.3200 | 3.4500 | 3.4500 | 858,000 |
| 09 Feb 2024 | 3.2900 | 3.3900 | 3.2400 | 3.3000 | 3.3000 | 821,900 |
| 08 Feb 2024 | 3.3800 | 3.3800 | 3.2100 | 3.3200 | 3.3200 | 480,400 |
| 07 Feb 2024 | 3.2300 | 3.4200 | 3.2000 | 3.3800 | 3.3800 | 500,900 |
| 06 Feb 2024 | 3.3400 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 492,700 |
| 05 Feb 2024 | 3.4600 | 3.4800 | 3.2400 | 3.3200 | 3.3200 | 608,800 |
| 02 Feb 2024 | 3.5300 | 3.5700 | 3.4400 | 3.4700 | 3.4700 | 715,800 |
| 01 Feb 2024 | 3.3500 | 3.5800 | 3.3400 | 3.5300 | 3.5300 | 1,485,000 |
| 31 Jan 2024 | 3.4300 | 3.4700 | 3.2100 | 3.2800 | 3.2800 | 1,559,300 |
| 30 Jan 2024 | 3.4800 | 3.5000 | 3.3700 | 3.4000 | 3.4000 | 1,201,900 |
| 29 Jan 2024 | 3.3400 | 3.4800 | 3.3000 | 3.4100 | 3.4100 | 544,400 |
| 26 Jan 2024 | 3.3600 | 3.4700 | 3.2700 | 3.3700 | 3.3700 | 622,200 |
| 25 Jan 2024 | 3.3500 | 3.4600 | 3.2700 | 3.3500 | 3.3500 | 1,707,200 |
| 24 Jan 2024 | 3.5500 | 3.6400 | 3.2000 | 3.2500 | 3.2500 | 1,448,000 |
| 23 Jan 2024 | 3.4700 | 3.6500 | 3.3800 | 3.5400 | 3.5400 | 679,300 |
| 22 Jan 2024 | 3.8200 | 3.8400 | 3.4200 | 3.4700 | 3.4700 | 1,315,800 |
| 19 Jan 2024 | 3.8300 | 3.9100 | 3.6300 | 3.8100 | 3.8100 | 913,300 |
| 18 Jan 2024 | 3.7500 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 494,100 |
| 17 Jan 2024 | 3.7100 | 3.8400 | 3.6400 | 3.7800 | 3.7800 | 661,900 |
| 16 Jan 2024 | 3.8500 | 3.8700 | 3.7100 | 3.8000 | 3.8000 | 1,267,400 |
| 15 Jan 2024 | 3.7100 | 3.8700 | 3.6400 | 3.7700 | 3.7700 | 1,045,200 |
| 12 Jan 2024 | 3.4800 | 3.6000 | 3.3400 | 3.5900 | 3.5900 | 1,477,000 |
| 11 Jan 2024 | 3.1000 | 3.2000 | 3.0400 | 3.1900 | 3.1900 | 487,200 |
| 10 Jan 2024 | 3.1700 | 3.1900 | 3.0500 | 3.0800 | 3.0800 | 934,300 |
| 09 Jan 2024 | 2.8500 | 3.1800 | 2.8100 | 3.0800 | 3.0800 | 895,000 |
| 08 Jan 2024 | 2.8200 | 2.8600 | 2.7700 | 2.8500 | 2.8500 | 312,800 |
| 05 Jan 2024 | 2.8100 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | 345,900 |
| 04 Jan 2024 | 2.7500 | 2.8700 | 2.7500 | 2.8200 | 2.8200 | 367,500 |
| 03 Jan 2024 | 2.7700 | 2.8400 | 2.7200 | 2.7900 | 2.7900 | 453,300 |
| 02 Jan 2024 | 2.8500 | 2.8500 | 2.7400 | 2.7600 | 2.7600 | 350,200 |
| 29 Dec 2023 | 2.6200 | 2.8700 | 2.6200 | 2.7800 | 2.7800 | 626,100 |
| 28 Dec 2023 | 2.6800 | 2.7500 | 2.6100 | 2.6200 | 2.6200 | 604,700 |
| 27 Dec 2023 | 2.7700 | 2.8100 | 2.6800 | 2.7100 | 2.7100 | 523,300 |
| 22 Dec 2023 | 2.7300 | 2.8100 | 2.7100 | 2.7400 | 2.7400 | 509,200 |
| 21 Dec 2023 | 2.6300 | 2.8000 | 2.6300 | 2.7200 | 2.7200 | 941,600 |
| 20 Dec 2023 | 2.6200 | 2.7000 | 2.5300 | 2.5700 | 2.5700 | 753,100 |
| 19 Dec 2023 | 2.7300 | 2.7300 | 2.5200 | 2.5800 | 2.5800 | 1,469,000 |
| 18 Dec 2023 | 2.8600 | 2.8700 | 2.7300 | 2.8000 | 2.8000 | 546,200 |
| 15 Dec 2023 | 2.6500 | 2.7500 | 2.6000 | 2.7300 | 2.7300 | 1,441,700 |
| 14 Dec 2023 | 2.5900 | 2.6500 | 2.4700 | 2.6500 | 2.6500 | 710,900 |
| 13 Dec 2023 | 2.5800 | 2.6300 | 2.5200 | 2.5400 | 2.5400 | 410,400 |
| 12 Dec 2023 | 2.4900 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 277,900 |
| 11 Dec 2023 | 2.5700 | 2.5800 | 2.4700 | 2.5200 | 2.5200 | 568,700 |
| 08 Dec 2023 | 2.4200 | 2.5100 | 2.4200 | 2.4900 | 2.4900 | 312,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.