Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (OP: GLATF )

1.687 -0.043 (-2.49%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.550 1.550 1.480 1.515 143,814 -0.02(-1.37%)
Apr 29, 2024 1.480 1.536 1.455 1.536 219,164 +0.06(+3.78%)
Apr 26, 2024 1.390 1.490 1.390 1.480 173,552 +0.08(+5.71%)
Apr 25, 2024 1.409 1.415 1.360 1.400 116,278 -0.01(-0.81%)
Apr 24, 2024 1.360 1.420 1.347 1.411 182,446 +0.04(+2.65%)
Apr 23, 2024 1.300 1.410 1.300 1.375 100,052 +0.04(+3.38%)
Apr 22, 2024 1.425 1.460 1.300 1.330 1,109,246 -0.15(-10.14%)
Apr 19, 2024 1.530 1.545 1.480 1.480 457,089 -0.07(-4.52%)
Apr 18, 2024 1.536 1.560 1.515 1.550 173,976 +0.02(+1.31%)
Apr 17, 2024 1.570 1.630 1.530 1.530 333,373 -0.03(-1.92%)
Apr 16, 2024 1.597 1.610 1.500 1.560 343,765 -0.03(-1.89%)
Apr 15, 2024 1.610 1.688 1.590 1.590 315,517 -0.08(-4.59%)
Apr 12, 2024 1.700 1.835 1.660 1.667 697,107 -0.17(-9.18%)
Apr 11, 2024 1.772 1.850 1.750 1.835 163,129 +0.07(+3.82%)
Apr 10, 2024 1.750 1.787 1.730 1.768 121,079 -0.01(-0.70%)
Apr 09, 2024 1.780 1.810 1.750 1.780 167,612 -0.03(-1.66%)
Apr 08, 2024 1.830 1.840 1.780 1.810 291,667 -0.04(-2.16%)
Apr 05, 2024 1.870 1.890 1.779 1.850 253,552 +0.03(+1.37%)
Apr 04, 2024 1.990 1.990 1.810 1.825 291,113 -0.07(-3.95%)
Apr 03, 2024 1.750 1.940 1.750 1.900 455,592 +0.15(+8.83%)
Apr 02, 2024 1.700 1.750 1.651 1.746 257,379 +0.04(+2.09%)
Apr 01, 2024 1.730 1.730 1.640 1.710 151,016 +0.01(+0.88%)
Mar 28, 2024 1.640 1.723 1.640 1.695 703,984 +0.08(+5.28%)
Mar 27, 2024 1.620 1.650 1.590 1.610 175,655 -0.02(-1.08%)
Mar 26, 2024 1.650 1.670 1.620 1.627 96,647 -0.03(-1.51%)
Mar 25, 2024 1.820 1.820 1.620 1.653 645,579 -0.10(-5.57%)
Mar 22, 2024 1.790 1.820 1.746 1.750 117,605 -0.03(-1.60%)
Mar 21, 2024 1.858 1.858 1.740 1.778 505,998 +0.01(+0.48%)
Mar 20, 2024 1.670 1.786 1.650 1.770 465,548 +0.15(+9.26%)
Mar 19, 2024 1.590 1.650 1.500 1.620 831,981 +0.03(+1.89%)
Mar 18, 2024 1.900 1.940 1.574 1.590 2,206,152 -0.72(-31.24%)
Mar 15, 2024 2.226 2.333 2.210 2.312 99,415 +0.06(+2.78%)
Mar 14, 2024 2.160 2.260 2.100 2.250 127,656 +0.08(+3.85%)
Mar 13, 2024 2.260 2.280 2.150 2.167 296,307 -0.09(-3.86%)
Mar 12, 2024 2.270 2.300 2.250 2.253 112,073 -0.04(-1.59%)
Mar 11, 2024 2.314 2.410 2.270 2.290 258,864 -0.03(-1.11%)
Mar 08, 2024 2.440 2.460 2.316 2.316 113,648 -0.13(-5.48%)
Mar 07, 2024 2.400 2.470 2.350 2.450 364,714 +0.06(+2.51%)
Mar 06, 2024 2.414 2.460 2.360 2.390 178,414 +0.03(+1.12%)
Mar 05, 2024 2.530 2.530 2.347 2.364 226,609 -0.01(-0.27%)
Mar 04, 2024 2.490 2.510 2.350 2.370 357,284 -0.05(-2.07%)
Mar 01, 2024 2.396 2.484 2.396 2.420 215,990 +0.02(+0.62%)
Feb 29, 2024 2.522 2.536 2.380 2.405 408,393 -0.03(-1.13%)
Feb 28, 2024 2.480 2.540 2.426 2.433 177,501 -0.11(-4.23%)
Feb 27, 2024 2.560 2.571 2.410 2.540 121,877 +0.14(+5.61%)
Feb 26, 2024 2.510 2.510 2.310 2.405 656,724 +0.09(+3.96%)
Feb 23, 2024 2.360 2.377 2.280 2.313 424,506 -0.07(-2.79%)
Feb 22, 2024 2.404 2.465 2.361 2.380 221,483 -0.03(-1.24%)
Feb 21, 2024 2.300 2.420 2.293 2.410 174,174 +0.11(+4.94%)
Feb 20, 2024 2.580 2.580 2.280 2.296 350,090 -0.14(-5.88%)
Feb 16, 2024 2.500 2.500 2.436 2.440 83,191 -0.06(-2.57%)
Feb 15, 2024 2.500 2.525 2.440 2.504 117,833 +0.00(+0.00%)
Feb 14, 2024 2.543 2.595 2.500 2.504 46,713 +0.03(+1.39%)
Feb 13, 2024 2.570 2.570 2.460 2.470 159,557 -0.10(-3.73%)
Feb 12, 2024 2.490 2.590 2.470 2.566 242,488 +0.11(+4.30%)
Feb 09, 2024 2.442 2.520 2.420 2.460 177,118 -0.00(-0.12%)
Feb 08, 2024 2.540 2.540 2.390 2.463 194,882 -0.06(-2.57%)
Feb 07, 2024 2.408 2.540 2.400 2.528 75,220 +0.12(+5.03%)
Feb 06, 2024 2.450 2.477 2.400 2.407 228,733 -0.04(-1.76%)
Feb 05, 2024 2.560 2.600 2.400 2.450 210,160 -0.13(-4.91%)
Feb 02, 2024 2.618 2.660 2.550 2.576 161,005 -0.06(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.