Global Atomic

GLO
🏛️ usa →
0.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.03 3.33 3.03 3.31 0.0M
2021-12-30 3.05 3.17 3.05 3.06 0.0M
2021-12-29 3.25 3.25 3.07 3.17 0.1M
2021-12-28 3.30 3.36 3.25 3.26 0.1M
2021-12-27 3.23 3.35 3.23 3.30 0.1M
2021-12-23 3.10 3.27 3.08 3.23 0.1M
2021-12-22 2.91 3.12 2.91 3.07 0.1M
2021-12-21 2.89 3.00 2.85 2.99 0.1M
2021-12-20 2.86 2.86 2.73 2.78 0.1M
2021-12-17 2.90 2.96 2.75 2.87 0.2M
2021-12-16 3.29 3.29 2.86 2.93 0.1M
2021-12-15 2.64 3.10 2.57 3.07 0.2M
2021-12-14 2.54 2.70 2.54 2.68 0.3M
2021-12-13 2.79 2.85 2.70 2.76 0.1M
2021-12-10 2.96 3.00 2.85 2.86 0.1M
2021-12-09 3.10 3.10 2.95 2.96 0.2M
2021-12-08 3.10 3.21 3.02 3.09 0.1M
2021-12-07 3.04 3.17 2.97 3.00 0.1M
2021-12-06 2.83 2.97 2.61 2.87 0.3M
2021-12-03 3.05 3.10 2.85 2.88 0.2M
2021-12-02 2.83 3.06 2.77 3.00 0.1M
2021-12-01 3.17 3.17 2.83 2.85 0.2M
2021-11-30 3.15 3.23 2.97 3.10 0.2M
2021-11-29 3.13 3.27 2.99 3.22 0.1M
2021-11-26 3.05 3.05 2.83 2.97 0.3M
2021-11-24 3.18 3.18 3.09 3.13 0.1M
2021-11-23 3.25 3.30 3.16 3.20 0.1M
2021-11-22 3.15 3.20 3.02 3.02 0.2M
2021-11-19 3.30 3.30 3.15 3.17 0.2M
2021-11-18 3.30 3.45 3.26 3.28 0.1M
2021-11-17 3.27 3.42 3.25 3.26 0.1M
2021-11-16 3.48 3.52 3.24 3.25 0.2M
2021-11-15 3.99 3.99 3.43 3.47 0.3M
2021-11-12 3.94 3.94 3.57 3.67 0.2M
2021-11-11 3.49 3.69 3.44 3.57 0.1M
2021-11-10 3.74 3.74 3.38 3.45 0.3M
2021-11-09 3.77 3.77 3.63 3.73 0.2M
2021-11-08 3.57 3.75 3.57 3.73 0.5M
2021-11-05 3.59 3.60 3.44 3.57 0.1M
2021-11-04 3.63 3.75 3.44 3.59 0.1M
2021-11-03 3.30 3.63 3.29 3.60 0.4M
2021-11-02 3.50 3.50 3.20 3.33 0.1M
2021-11-01 3.18 3.40 3.13 3.34 0.2M
2021-10-29 3.21 3.22 3.04 3.13 0.1M
2021-10-28 3.21 3.30 3.11 3.20 0.3M
2021-10-27 3.40 3.41 3.21 3.21 0.1M
2021-10-26 3.40 3.48 3.33 3.41 0.1M
2021-10-25 3.37 3.46 3.37 3.38 0.1M
2021-10-22 3.57 3.60 3.24 3.26 0.1M
2021-10-21 3.60 3.60 3.38 3.53 0.1M
2021-10-20 3.60 3.60 3.30 3.51 0.1M
2021-10-19 3.61 3.61 3.34 3.37 0.2M
2021-10-18 3.50 3.58 3.41 3.56 0.3M
2021-10-15 3.28 3.29 3.14 3.27 0.1M
2021-10-14 3.48 3.48 3.18 3.23 0.1M
2021-10-13 3.14 3.46 3.08 3.28 0.3M
2021-10-12 2.64 3.17 2.64 3.14 0.2M
2021-10-11 2.72 2.72 2.62 2.65 0.0M
2021-10-08 2.75 2.75 2.53 2.58 0.1M
2021-10-07 2.50 2.73 2.48 2.71 0.1M
2021-10-06 2.46 2.53 2.41 2.47 0.2M
2021-10-05 2.82 2.82 2.56 2.61 0.2M
2021-10-04 2.70 2.80 2.61 2.65 0.2M
2021-10-01 2.65 2.65 2.49 2.59 0.2M
2021-09-30 2.60 2.63 2.44 2.55 0.2M
2021-09-29 2.49 2.55 2.46 2.50 0.3M
2021-09-28 2.65 2.65 2.41 2.46 0.3M
2021-09-27 2.38 2.61 2.38 2.57 0.4M
2021-09-24 2.35 2.35 2.35 2.35 0.0M