Global Atomic Corporation - GLO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.79	0.76	0.76	0.79	0.73	10M
January 12, 2026	0.97	0.95	0.95	0.99	0.92	2.9M
January 09, 2026	0.94	0.95	0.95	1	0.92	2.79M
January 08, 2026	1.03	0.91	0.91	1.03	0.9	3.45M
January 07, 2026	0.97	1.02	1.02	1.02	0.94	4.84M
January 06, 2026	0.98	0.97	0.97	0.99	0.94	2.31M
January 05, 2026	0.92	0.97	0.97	0.99	0.89	4.54M
January 02, 2026	0.76	0.89	0.89	0.9	0.76	4.54M
December 31, 2025	0.73	0.72	0.72	0.78	0.72	1.13M
December 30, 2025	0.72	0.73	0.73	0.76	0.72	2.29M
December 29, 2025	0.75	0.72	0.72	0.75	0.69	2.19M
December 23, 2025	0.71	0.74	0.74	0.74	0.7	1.3M
December 22, 2025	0.75	0.7	0.7	0.76	0.69	3.2M
December 19, 2025	0.66	0.75	0.75	0.75	0.65	16.04M
December 18, 2025	0.6	0.64	0.64	0.65	0.6	1.55M
December 17, 2025	0.62	0.58	0.58	0.63	0.58	1.01M
December 16, 2025	0.62	0.62	0.62	0.65	0.6	2M
December 15, 2025	0.66	0.61	0.61	0.66	0.58	3.56M
December 12, 2025	0.62	0.63	0.63	0.67	0.58	7.96M
December 11, 2025	0.51	0.51	0.51	0.54	0.5	2.86M
December 10, 2025	0.54	0.53	0.53	0.54	0.51	894,000
December 09, 2025	0.53	0.53	0.53	0.54	0.51	1.38M
December 08, 2025	0.55	0.54	0.54	0.56	0.53	1.22M
December 05, 2025	0.58	0.54	0.54	0.58	0.53	718,600
December 04, 2025	0.54	0.56	0.56	0.57	0.53	2M
December 03, 2025	0.53	0.53	0.53	0.55	0.51	1.59M
December 02, 2025	0.51	0.52	0.52	0.53	0.5	1.35M
December 01, 2025	0.54	0.51	0.51	0.54	0.51	1.8M
November 28, 2025	0.51	0.53	0.53	0.54	0.5	2.7M
November 27, 2025	0.52	0.51	0.51	0.52	0.5	549,317
November 26, 2025	0.52	0.51	0.51	0.53	0.5	1.28M
November 25, 2025	0.48	0.5	0.5	0.51	0.47	1.01M
November 24, 2025	0.48	0.49	0.49	0.49	0.47	1.48M
November 21, 2025	0.48	0.48	0.48	0.48	0.46	1.38M
November 20, 2025	0.52	0.48	0.48	0.52	0.47	1.17M
November 19, 2025	0.5	0.51	0.51	0.52	0.5	842,057
November 18, 2025	0.48	0.51	0.51	0.51	0.48	1.14M
November 17, 2025	0.51	0.48	0.48	0.52	0.48	1.03M
November 14, 2025	0.5	0.5	0.5	0.53	0.47	2.14M
November 13, 2025	0.53	0.51	0.51	0.54	0.5	1.53M
November 12, 2025	0.49	0.5	0.5	0.5	0.48	814,700
November 11, 2025	0.5	0.5	0.5	0.5	0.48	655,700
November 10, 2025	0.48	0.5	0.5	0.5	0.47	2.63M
November 07, 2025	0.46	0.46	0.46	0.47	0.44	2.96M
November 06, 2025	0.49	0.47	0.47	0.49	0.45	2.72M
November 05, 2025	0.47	0.48	0.48	0.49	0.47	1.47M
November 04, 2025	0.5	0.47	0.47	0.5	0.47	2.06M
November 03, 2025	0.52	0.49	0.49	0.52	0.49	2.33M
October 31, 2025	0.51	0.51	0.51	0.51	0.5	478,500
October 30, 2025	0.5	0.51	0.51	0.51	0.47	3.3M
October 29, 2025	0.51	0.49	0.49	0.51	0.49	3.86M
October 28, 2025	0.49	0.5	0.5	0.51	0.49	6.63M
October 27, 2025	0.5	0.49	0.49	0.5	0.47	2.26M
October 24, 2025	0.51	0.5	0.5	0.51	0.49	4.21M
October 23, 2025	0.51	0.5	0.5	0.52	0.49	6.75M
October 22, 2025	0.51	0.51	0.51	0.52	0.49	9.93M
October 21, 2025	0.53	0.52	0.52	0.54	0.51	1.76M
October 20, 2025	0.56	0.52	0.52	0.56	0.52	2.32M
October 17, 2025	0.54	0.55	0.55	0.55	0.52	3.96M
October 16, 2025	0.6	0.54	0.54	0.6	0.52	12.77M

Global Atomic Corporation (GLO.TO) TSX