ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Global Atomic Corp (OP:GLATF)

0.5089 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.5599 0.5599 0.5081 0.5089 255,572 -0.03(-6.07%)
Sep 30, 2025 0.5400 0.5505 0.5200 0.5418 218,472 +0.01(+1.80%)
Sep 29, 2025 0.4860 0.5420 0.4860 0.5322 460,627 +0.02(+4.85%)
Sep 26, 2025 0.5340 0.5464 0.5075 0.5076 397,583 -0.02(-3.88%)
Sep 25, 2025 0.5347 0.5790 0.5071 0.5281 479,758 -0.00(-0.58%)
Sep 24, 2025 0.5382 0.5637 0.5300 0.5312 449,301 +0.02(+3.61%)
Sep 23, 2025 0.5250 0.5501 0.5127 0.5127 630,444 -0.02(-4.17%)
Sep 22, 2025 0.5001 0.5403 0.5001 0.5350 254,732 +0.02(+2.88%)
Sep 19, 2025 0.4950 0.5300 0.4900 0.5200 578,491 +0.02(+4.00%)
Sep 18, 2025 0.5009 0.5136 0.4841 0.5000 224,148 +0.01(+1.01%)
Sep 17, 2025 0.4700 0.5041 0.4560 0.4950 171,216 +0.03(+5.32%)
Sep 16, 2025 0.5000 0.5018 0.4700 0.4700 262,882 -0.02(-3.61%)
Sep 15, 2025 0.4900 0.4900 0.4315 0.4876 981,842 +0.04(+7.76%)
Sep 12, 2025 0.4650 0.4650 0.4427 0.4525 89,068 -0.01(-2.69%)
Sep 11, 2025 0.4900 0.4900 0.4499 0.4650 318,585 +0.01(+1.46%)
Sep 10, 2025 0.4649 0.4700 0.4531 0.4583 198,512 -0.00(-0.41%)
Sep 09, 2025 0.4641 0.4649 0.4411 0.4602 460,008 +0.00(+0.55%)
Sep 08, 2025 0.4100 0.4843 0.4055 0.4577 912,367 +0.05(+13.57%)
Sep 05, 2025 0.4079 0.4100 0.3909 0.4030 340,513 -0.00(-1.23%)
Sep 04, 2025 0.4400 0.4400 0.3962 0.4080 190,002 -0.01(-1.54%)
Sep 03, 2025 0.3940 0.4185 0.3800 0.4144 161,563 +0.02(+5.18%)
Sep 02, 2025 0.4300 0.4470 0.3848 0.3940 821,803 -0.02(-4.95%)
Aug 29, 2025 0.4322 0.4322 0.4071 0.4145 335,256 +0.02(+5.77%)
Aug 28, 2025 0.3998 0.4152 0.3911 0.3919 202,417 -0.00(-0.15%)
Aug 27, 2025 0.4090 0.4090 0.3925 0.3925 155,157 -0.02(-4.41%)
Aug 26, 2025 0.3955 0.4130 0.3853 0.4106 283,668 +0.01(+2.04%)
Aug 25, 2025 0.3600 0.4216 0.3600 0.4024 426,860 +0.04(+11.16%)
Aug 22, 2025 0.3980 0.3980 0.3600 0.3620 195,464 -0.01(-1.44%)
Aug 21, 2025 0.3548 0.3688 0.3517 0.3673 422,512 +0.00(+0.46%)
Aug 20, 2025 0.3569 0.3656 0.3461 0.3656 272,028 +0.01(+4.01%)
Aug 19, 2025 0.3700 0.3759 0.3500 0.3515 194,507 -0.01(-3.70%)
Aug 18, 2025 0.3710 0.3710 0.3581 0.3650 383,458 +0.01(+1.81%)
Aug 15, 2025 0.3641 0.3690 0.3531 0.3585 1,146,100 -0.01(-1.48%)
Aug 14, 2025 0.4010 0.4010 0.3530 0.3639 678,734 -0.01(-2.96%)
Aug 13, 2025 0.4125 0.4125 0.3715 0.3750 990,807 -0.03(-8.34%)
Aug 12, 2025 0.4322 0.4385 0.4091 0.4091 502,284 -0.02(-4.84%)
Aug 11, 2025 0.4500 0.4500 0.4240 0.4299 351,252 -0.02(-4.45%)
Aug 08, 2025 0.4440 0.4794 0.4440 0.4499 186,170 -0.02(-4.28%)
Aug 07, 2025 0.4988 0.4988 0.4429 0.4700 115,940 -0.00(-0.17%)
Aug 06, 2025 0.4699 0.4813 0.4594 0.4708 323,109 +0.00(+0.19%)
Aug 05, 2025 0.4600 0.4792 0.4493 0.4699 168,032 +0.00(+0.62%)
Aug 04, 2025 0.4673 0.4673 0.4100 0.4670 65,552 +0.00(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.