OTC:GLATF | Historical Stock Price | Global Atomic Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-27 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.05$0.12$0.29$0.69$1.64$3.872007-02-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$3.29$3.2935,200
2021-12-30$3.05$3.0548,600
2021-12-29$3.17$3.1753,100
2021-12-28$3.26$3.2687,200
2021-12-27$3.30$3.3074,700
2021-12-23$3.23$3.2370,600
2021-12-22$3.07$3.0769,100
2021-12-21$2.99$2.9955,200
2021-12-20$2.78$2.78120,700
2021-12-17$2.88$2.88171,800
2021-12-16$2.93$2.93148,500
2021-12-15$3.07$3.07187,900
2021-12-14$2.68$2.68267,500
2021-12-13$2.76$2.76149,000
2021-12-10$2.86$2.86137,300
2021-12-09$2.96$2.96151,700
2021-12-08$3.09$3.09115,600
2021-12-07$3.00$3.00120,300
2021-12-06$2.87$2.87345,600
2021-12-03$2.88$2.88157,200
2021-12-02$3.01$3.01147,000
2021-12-01$2.85$2.85227,700
2021-11-30$3.10$3.10194,200
2021-11-29$3.22$3.22102,900
2021-11-26$2.99$2.99259,500
2021-11-24$3.13$3.1386,900
2021-11-23$3.20$3.20102,600
2021-11-22$3.02$3.02151,000
2021-11-19$3.15$3.15200,300
2021-11-18$3.28$3.2896,500
2021-11-17$3.26$3.26124,100
2021-11-16$3.25$3.25230,500
2021-11-15$3.47$3.47279,500
2021-11-12$3.68$3.68227,500
2021-11-11$3.57$3.57124,300
2021-11-10$3.46$3.46278,600
2021-11-09$3.75$3.75193,500
2021-11-08$3.73$3.73475,300
2021-11-05$3.57$3.5779,200
2021-11-04$3.59$3.59144,800
2021-11-03$3.60$3.60386,800
2021-11-02$3.33$3.3363,300
2021-11-01$3.34$3.34213,400
2021-10-29$3.13$3.13123,300
2021-10-28$3.21$3.21300,900
2021-10-27$3.21$3.21129,600
2021-10-26$3.41$3.4190,300
2021-10-25$3.38$3.38133,600
2021-10-22$3.27$3.27101,400
2021-10-21$3.53$3.5356,900
2021-10-20$3.52$3.52146,500
2021-10-19$3.38$3.38200,300
2021-10-18$3.56$3.56263,400
2021-10-15$3.27$3.2785,200
2021-10-14$3.23$3.23106,300
2021-10-13$3.28$3.28270,100
2021-10-12$3.14$3.14201,600
2021-10-11$2.65$2.6535,800
2021-10-08$2.57$2.57132,300
2021-10-07$2.72$2.7293,700
2021-10-06$2.46$2.46206,000
2021-10-05$2.61$2.61238,100
2021-10-04$2.65$2.65201,900
2021-10-01$2.59$2.59170,700
2021-09-30$2.56$2.56205,100
2021-09-29$2.50$2.50303,600
2021-09-28$2.48$2.48262,500
2021-09-27$2.57$2.57369,600
2021-09-24$2.35$2.35418,100
2021-09-23$2.49$2.49279,100
2021-09-22$2.48$2.48303,400
2021-09-21$2.42$2.42764,500
2021-09-20$2.46$2.46845,500
2021-09-17$2.95$2.95480,800
2021-09-16$3.37$3.37197,200
2021-09-15$3.45$3.45151,300
2021-09-14$3.25$3.25142,700
2021-09-13$3.28$3.28243,000
2021-09-10$3.09$3.09389,700
2021-09-09$2.90$2.90164,000
2021-09-08$2.99$2.99161,900
2021-09-07$3.15$3.15274,300
2021-09-03$3.02$3.02187,500
2021-09-02$2.84$2.84230,000
2021-09-01$2.53$2.53299,000
2021-08-31$2.50$2.50193,500
2021-08-30$2.46$2.46157,800
2021-08-27$2.25$2.25515,700
2021-08-26$2.23$2.2351,900
2021-08-25$2.20$2.20280,500
2021-08-24$2.25$2.2562,300
2021-08-23$2.17$2.17155,900
2021-08-20$1.86$1.86119,400
2021-08-19$1.84$1.84183,400
2021-08-18$1.93$1.93247,700
2021-08-17$1.89$1.8974,300
2021-08-16$1.92$1.9285,200
2021-08-13$2.03$2.0398,000
2021-08-12$2.09$2.0935,200
2021-08-11$2.08$2.0816,800
2021-08-10$2.09$2.0973,800
2021-08-09$2.06$2.0655,400
2021-08-06$2.19$2.1986,500
2021-08-05$2.21$2.2117,300
2021-08-04$2.22$2.2270,800
2021-08-03$2.27$2.2745,200
2021-08-02$2.35$2.3521,200
2021-07-30$2.38$2.3868,200
2021-07-29$2.33$2.3334,400
2021-07-28$2.22$2.2265,500
2021-07-27$2.17$2.1722,300
2021-07-26$2.28$2.2863,600
2021-07-23$2.23$2.2336,800
2021-07-22$2.15$2.1549,200
2021-07-21$2.20$2.2095,800
2021-07-20$1.97$1.97137,400
2021-07-19$1.85$1.85311,800
2021-07-16$1.94$1.94248,500
2021-07-15$1.96$1.96296,700
2021-07-14$2.06$2.06118,300
2021-07-13$2.11$2.1178,300
2021-07-12$2.15$2.1587,000
2021-07-09$2.22$2.2242,500
2021-07-08$2.17$2.17120,500
2021-07-07$2.28$2.2857,300
2021-07-06$2.24$2.24173,300
2021-07-02$2.44$2.4498,900
2021-07-01$2.53$2.5331,500
2021-06-30$2.50$2.5049,000
2021-06-29$2.36$2.3685,700
2021-06-28$2.42$2.4265,100
2021-06-25$2.40$2.4033,200
2021-06-24$2.41$2.4140,900
2021-06-23$2.46$2.46148,700
2021-06-22$2.26$2.2652,800
2021-06-21$2.22$2.22234,900
2021-06-18$2.35$2.35169,100
2021-06-17$2.41$2.41258,300
2021-06-16$2.50$2.5075,100
2021-06-15$2.51$2.51117,600
2021-06-14$2.54$2.54560,000
2021-06-11$2.68$2.68109,200
2021-06-10$2.70$2.70141,900
2021-06-09$2.60$2.6096,900
2021-06-08$2.64$2.64141,900
2021-06-07$2.67$2.67111,700
2021-06-04$2.66$2.6666,900
2021-06-03$2.64$2.6469,200
2021-06-02$2.71$2.71104,400
2021-06-01$2.67$2.67224,600
2021-05-28$2.65$2.6569,400
2021-05-27$2.57$2.57127,300
2021-05-26$2.54$2.54138,100
2021-05-25$2.57$2.57200,400
2021-05-24$2.72$2.72163,200
2021-05-21$2.61$2.61173,500
2021-05-20$2.47$2.47140,100
2021-05-19$2.45$2.4595,600
2021-05-18$2.50$2.5096,000
2021-05-17$2.48$2.48112,800
2021-05-14$2.39$2.39329,700
2021-05-13$2.37$2.3797,700
2021-05-12$2.41$2.41125,300
2021-05-11$2.52$2.5260,100
2021-05-10$2.59$2.59114,500
2021-05-07$2.57$2.57141,100
2021-05-06$2.32$2.3295,900
2021-05-05$2.35$2.35141,600
2021-05-04$2.32$2.32135,100
2021-05-03$2.37$2.37148,900
2021-04-30$2.31$2.3177,900
2021-04-29$2.31$2.3197,100
2021-04-28$2.24$2.2463,200
2021-04-27$2.15$2.1519,100
2021-04-26$2.09$2.09125,800
2021-04-23$2.12$2.1249,500
2021-04-22$2.10$2.1042,200
2021-04-21$2.12$2.1252,600
2021-04-20$2.14$2.14297,300
2021-04-19$2.10$2.10123,600
2021-04-16$2.22$2.2253,200
2021-04-15$2.16$2.1670,600
2021-04-14$2.17$2.17117,700
2021-04-13$2.14$2.14207,200
2021-04-12$2.21$2.2195,500
2021-04-09$2.29$2.2974,300
2021-04-08$2.24$2.24176,000
2021-04-07$2.12$2.12127,300
2021-04-06$2.21$2.21137,100
2021-04-05$2.20$2.20192,300
2021-04-01$2.08$2.08128,900
2021-03-31$1.95$1.95430,100
2021-03-30$2.07$2.0774,500
2021-03-29$2.12$2.12122,100
2021-03-26$2.03$2.0384,700
2021-03-25$1.90$1.9037,400
2021-03-24$1.87$1.8758,800
2021-03-23$1.90$1.90159,500
2021-03-22$1.97$1.97201,700
2021-03-19$1.93$1.93100,000
2021-03-18$1.85$1.8568,600
2021-03-17$1.90$1.9065,900
2021-03-16$1.82$1.82126,800
2021-03-15$1.72$1.72205,700
2021-03-12$1.68$1.6882,300
2021-03-11$1.71$1.7145,700
2021-03-10$1.69$1.6961,100
2021-03-09$1.69$1.6990,500
2021-03-08$1.59$1.5976,400
2021-03-05$1.71$1.71141,300
2021-03-04$1.68$1.68160,800
2021-03-03$1.88$1.88100,800
2021-03-02$1.78$1.78135,200
2021-03-01$1.69$1.69117,500
2021-02-26$1.61$1.61237,500
2021-02-25$1.70$1.70118,000
2021-02-24$1.65$1.6576,900
2021-02-23$1.68$1.68183,600
2021-02-22$1.60$1.60141,300
2021-02-19$1.52$1.52103,300
2021-02-18$1.45$1.45299,500
2021-02-17$1.51$1.51120,800
2021-02-16$1.52$1.52215,700
2021-02-12$1.46$1.4678,500
2021-02-11$1.41$1.41107,800
2021-02-10$1.42$1.42158,300
2021-02-09$1.41$1.41216,700
2021-02-08$1.44$1.44244,200
2021-02-05$1.30$1.30170,900
2021-02-04$1.21$1.2122,000
2021-02-03$1.21$1.21116,900
2021-02-02$1.21$1.2171,300
2021-02-01$1.27$1.27156,300
2021-01-29$1.15$1.15278,700
2021-01-28$1.21$1.21166,300
2021-01-27$1.20$1.2079,000
2021-01-26$1.24$1.2451,500
2021-01-25$1.22$1.2285,400
2021-01-22$1.22$1.22119,700
2021-01-21$1.25$1.25260,700
2021-01-20$1.29$1.2948,300
2021-01-19$1.26$1.26281,000
2021-01-15$1.28$1.28164,800
2021-01-14$1.31$1.3175,400
2021-01-13$1.22$1.22249,900
2021-01-12$1.19$1.19126,200
2021-01-11$1.20$1.2084,400
2021-01-08$1.26$1.2681,200
2021-01-07$1.30$1.3047,700
2021-01-06$1.25$1.2569,900
2021-01-05$1.25$1.2579,300
2021-01-04$1.23$1.23435,900