Canada markets closed

Global Atomic Corporation (GLO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7800-0.1000 (-5.32%)
At close: 04:00PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241.89001.90001.75001.78001.78001,828,200
Jun 20, 20242.00002.07001.86001.88001.88001,117,700
Jun 19, 20242.07002.09001.96001.97001.9700278,800
Jun 18, 20242.09002.10002.01002.07002.0700430,600
Jun 17, 20242.00002.10001.98002.09002.0900421,900
Jun 14, 20242.07002.08001.96002.00002.0000241,700
Jun 13, 20242.00002.08002.00002.06002.0600274,000
Jun 12, 20241.95002.04001.93002.01002.0100316,200
Jun 11, 20241.98002.03001.89001.91001.9100394,400
Jun 10, 20241.96002.04001.95002.02002.0200285,300
Jun 07, 20242.01002.01001.94001.95001.9500374,100
Jun 06, 20242.00002.08001.99002.01002.0100393,900
Jun 05, 20242.04002.14001.98001.99001.9900506,600
Jun 04, 20242.03002.12002.01002.05002.0500586,700
Jun 03, 20242.24002.30002.04002.07002.0700915,800
May 31, 20242.36002.38002.25002.30002.30004,170,600
May 30, 20242.37002.44002.23002.39002.3900633,200
May 29, 20242.32002.38002.26002.36002.3600351,700
May 28, 20242.31002.36002.27002.32002.3200528,300
May 27, 20242.38002.39002.27002.30002.3000279,200
May 24, 20242.38002.47002.35002.41002.4100607,200
May 23, 20242.41002.41002.32002.39002.3900278,700
May 22, 20242.42002.44002.33002.39002.3900598,400
May 21, 20242.36002.44002.32002.42002.4200670,000
May 17, 20242.17002.33002.13002.30002.3000724,300
May 16, 20242.19002.19002.11002.17002.1700410,700
May 15, 20242.14002.24002.07002.22002.2200715,100
May 14, 20242.31002.31002.09002.10002.1000483,900
May 13, 20242.34002.34002.19002.20002.2000323,000
May 10, 20242.38002.41002.21002.21002.2100436,100
May 09, 20242.29002.39002.27002.36002.3600461,800
May 08, 20242.30002.32002.22002.32002.3200662,500
May 07, 20242.32002.44002.31002.33002.3300824,900
May 06, 20242.16002.26002.15002.24002.2400391,500
May 03, 20242.28002.29002.10002.11002.1100510,700
May 02, 20242.16002.32002.16002.30002.3000525,600
May 01, 20242.14002.30002.14002.26002.2600513,400
Apr 30, 20242.06002.12002.03002.09002.0900706,300
Apr 29, 20242.05002.09001.98002.09002.0900334,200
Apr 26, 20241.93002.04001.90002.04002.0400424,000
Apr 25, 20241.93001.94001.87001.92001.9200156,100
Apr 24, 20241.87001.94001.85001.93001.9300415,100
Apr 23, 20241.82001.91001.79001.88001.8800786,800
Apr 22, 20241.93001.94001.78001.83001.83001,851,300
Apr 19, 20242.10002.13002.03002.05002.05001,226,400
Apr 18, 20242.10002.17002.07002.11002.1100433,700
Apr 17, 20242.19002.25002.10002.11002.1100514,900
Apr 16, 20242.20002.23002.08002.14002.1400769,100
Apr 15, 20242.24002.33002.17002.20002.2000612,300
Apr 12, 20242.41002.53002.27002.29002.29001,169,500
Apr 11, 20242.43002.53002.38002.52002.5200461,500
Apr 10, 20242.40002.45002.36002.42002.4200386,900
Apr 09, 20242.44002.48002.38002.40002.4000328,700
Apr 08, 20242.49002.52002.41002.46002.4600563,300
Apr 05, 20242.49002.57002.43002.52002.5200582,600
Apr 04, 20242.58002.60002.46002.48002.4800803,500
Apr 03, 20242.40002.65002.40002.58002.5800914,900
Apr 02, 20242.31002.38002.24002.36002.3600865,500
Apr 01, 20242.37002.37002.26002.30002.3000450,700
Mar 28, 20242.30002.35002.25002.27002.27002,564,600
Mar 27, 20242.22002.22002.15002.20002.2000518,700
Mar 26, 20242.27002.29002.20002.22002.2200308,700
Mar 25, 20242.34002.44002.21002.24002.24001,062,000
Mar 22, 20242.43002.46002.36002.37002.3700484,100
Mar 21, 20242.51002.52002.36002.41002.4100725,200
Mar 20, 20242.27002.41002.23002.39002.39001,195,000
Mar 19, 20242.16002.24002.03002.20002.20001,974,500
Mar 18, 20242.56002.57002.14002.17002.17005,661,100
Mar 15, 20243.00003.16002.97003.13003.1300478,200
Mar 14, 20242.93003.06002.83003.03003.0300999,500
Mar 13, 20243.02003.07002.89002.91002.9100978,200
Mar 12, 20243.09003.17003.03003.04003.0400461,700
Mar 11, 20243.11003.24003.06003.08003.0800547,800
Mar 08, 20243.32003.33003.12003.12003.1200697,700
Mar 07, 20243.23003.38003.20003.30003.3000856,700
Mar 06, 20243.25003.32003.19003.21003.2100522,100
Mar 05, 20243.30003.45003.18003.21003.21001,121,000
Mar 04, 20243.36003.42003.18003.21003.21001,101,400
Mar 01, 20243.21003.38003.21003.29003.2900641,100
Feb 29, 20243.33003.45003.21003.25003.25004,648,400
Feb 28, 20243.43003.51003.28003.29003.2900584,500
Feb 27, 20243.26003.48003.25003.43003.4300662,800
Feb 26, 20243.20003.34003.19003.26003.2600786,200
Feb 23, 20243.19003.22003.07003.12003.1200644,700
Feb 22, 20243.26003.38003.18003.19003.1900411,500
Feb 21, 20243.09003.27003.09003.27003.2700502,900
Feb 20, 20243.30003.35003.08003.10003.1000983,300
Feb 16, 20243.37003.39003.28003.31003.3100412,900
Feb 15, 20243.39003.42003.29003.39003.3900594,600
Feb 14, 20243.36003.54003.35003.40003.4000497,700
Feb 13, 20243.38003.44003.34003.37003.3700962,700
Feb 12, 20243.37003.50003.32003.45003.4500858,000
Feb 09, 20243.29003.39003.24003.30003.3000821,900
Feb 08, 20243.38003.38003.21003.32003.3200480,400
Feb 07, 20243.23003.42003.20003.38003.3800500,900
Feb 06, 20243.34003.35003.24003.25003.2500492,700
Feb 05, 20243.46003.48003.24003.32003.3200608,800
Feb 02, 20243.53003.57003.44003.47003.4700715,800
Feb 01, 20243.35003.58003.34003.53003.53001,485,000
Jan 31, 20243.43003.47003.21003.28003.28001,559,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...