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)

0.5658 +0.0158 (+2.87%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.5605 0.5701 0.5500 0.5500 879,755 -0.01(-2.65%)
Apr 28, 2026 0.5841 0.5841 0.5650 0.5650 147,729 -0.02(-2.89%)
Apr 27, 2026 0.5858 0.5924 0.5650 0.5818 185,770 +0.01(+2.07%)
Apr 24, 2026 0.5878 0.5999 0.5700 0.5700 142,416 -0.02(-3.34%)
Apr 23, 2026 0.6300 0.6300 0.5699 0.5897 230,043 -0.04(-5.81%)
Apr 22, 2026 0.5893 0.6284 0.5888 0.6261 300,499 +0.05(+8.49%)
Apr 21, 2026 0.6050 0.6121 0.5651 0.5771 222,583 -0.03(-5.39%)
Apr 20, 2026 0.6050 0.6445 0.5929 0.6100 167,755 +0.00(+0.00%)
Apr 17, 2026 0.6200 0.6440 0.5420 0.6100 621,587 +0.00(+0.81%)
Apr 16, 2026 0.5880 0.6150 0.5880 0.6051 271,200 +0.01(+0.85%)
Apr 15, 2026 0.5785 0.6123 0.5785 0.6000 199,981 +0.00(+0.62%)
Apr 14, 2026 0.5860 0.6000 0.5805 0.5963 210,907 +0.02(+3.78%)
Apr 13, 2026 0.6000 0.6000 0.5658 0.5746 81,184 -0.01(-1.78%)
Apr 10, 2026 0.5586 0.6000 0.5586 0.5850 205,984 +0.01(+0.86%)
Apr 09, 2026 0.5650 0.5920 0.5553 0.5800 421,927 +0.02(+4.47%)
Apr 08, 2026 0.5598 0.5748 0.5540 0.5552 253,745 +0.01(+1.91%)
Apr 07, 2026 0.5440 0.5466 0.5325 0.5448 199,771 -0.00(-0.33%)
Apr 06, 2026 0.5800 0.5800 0.5374 0.5466 165,478 +0.00(+0.29%)
Apr 02, 2026 0.5750 0.5895 0.5320 0.5450 261,955 -0.01(-1.07%)
Apr 01, 2026 0.5670 0.5959 0.5466 0.5509 406,527 -0.02(-2.72%)
Mar 31, 2026 0.5231 0.5668 0.4930 0.5663 436,823 +0.05(+8.82%)
Mar 30, 2026 0.5644 0.5859 0.5087 0.5204 273,451 -0.03(-5.59%)
Mar 27, 2026 0.5465 0.5566 0.5370 0.5512 136,635 -0.01(-0.93%)
Mar 26, 2026 0.5750 0.5750 0.5470 0.5564 574,364 -0.02(-3.23%)
Mar 25, 2026 0.6036 0.6051 0.5709 0.5750 172,763 -0.00(-0.42%)
Mar 24, 2026 0.5667 0.5840 0.5444 0.5774 445,501 +0.01(+2.43%)
Mar 23, 2026 0.5532 0.5826 0.5350 0.5637 641,290 +0.01(+2.49%)
Mar 20, 2026 0.6012 0.6063 0.5500 0.5500 580,376 -0.05(-8.58%)
Mar 19, 2026 0.6170 0.6170 0.5800 0.6016 592,959 -0.02(-3.87%)
Mar 18, 2026 0.6476 0.6640 0.6197 0.6258 334,876 -0.03(-4.24%)
Mar 17, 2026 0.6530 0.6541 0.6300 0.6535 389,969 +0.01(+0.93%)
Mar 16, 2026 0.6570 0.6714 0.6468 0.6475 257,084 +0.01(+2.32%)
Mar 13, 2026 0.6783 0.7157 0.6300 0.6328 838,005 -0.05(-7.16%)
Mar 12, 2026 0.7075 0.7250 0.6794 0.6816 839,333 -0.03(-4.15%)
Mar 11, 2026 0.7000 0.7111 0.6680 0.7111 821,642 +0.03(+4.84%)
Mar 10, 2026 0.6547 0.6868 0.6406 0.6783 708,512 +0.01(+0.97%)
Mar 09, 2026 0.6000 0.6718 0.6000 0.6718 973,972 +0.06(+9.63%)
Mar 06, 2026 0.6054 0.6415 0.6054 0.6128 554,361 -0.02(-2.73%)
Mar 05, 2026 0.6646 0.6980 0.6159 0.6300 813,123 -0.03(-4.55%)
Mar 04, 2026 0.6294 0.6888 0.6294 0.6600 621,416 +0.02(+3.33%)
Mar 03, 2026 0.6106 0.6800 0.6010 0.6387 657,914 -0.03(-5.14%)
Mar 02, 2026 0.6262 0.6765 0.6126 0.6733 358,448 +0.05(+7.52%)
Feb 27, 2026 0.6200 0.6750 0.6001 0.6262 400,750 -0.01(-1.31%)
Feb 26, 2026 0.6400 0.6525 0.6100 0.6345 428,246 -0.02(-2.59%)
Feb 25, 2026 0.6480 0.6645 0.6347 0.6514 537,160 +0.02(+2.58%)
Feb 24, 2026 0.6360 0.6465 0.6185 0.6350 1,313,631 +0.03(+4.96%)
Feb 23, 2026 0.6152 0.6300 0.6000 0.6050 919,820 +0.03(+4.78%)
Feb 20, 2026 0.5640 0.5775 0.5451 0.5774 800,425 +0.03(+5.33%)
Feb 19, 2026 0.5200 0.5503 0.5200 0.5482 459,637 +0.04(+7.57%)
Feb 18, 2026 0.5430 0.5430 0.5060 0.5096 1,024,865 +0.01(+1.19%)
Feb 17, 2026 0.5100 0.5100 0.4750 0.5036 370,318 +0.00(+0.18%)
Feb 13, 2026 0.5176 0.5297 0.4978 0.5027 120,470 +0.00(+0.78%)
Feb 12, 2026 0.5470 0.5470 0.4955 0.4988 129,325 -0.01(-1.81%)
Feb 11, 2026 0.5356 0.5430 0.5008 0.5080 323,279 -0.01(-2.74%)
Feb 10, 2026 0.5300 0.5640 0.5005 0.5223 186,732 -0.01(-1.64%)
Feb 09, 2026 0.5300 0.5327 0.4880 0.5310 448,430 +0.03(+5.52%)
Feb 06, 2026 0.4972 0.5135 0.4680 0.5032 322,474 +0.01(+2.48%)
Feb 05, 2026 0.5030 0.5360 0.4829 0.4910 1,011,790 -0.04(-8.14%)
Feb 04, 2026 0.5565 0.5565 0.5050 0.5345 874,089 -0.02(-2.82%)
Feb 03, 2026 0.5900 0.5900 0.5200 0.5500 674,625 +0.02(+4.62%)
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 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.