TSX · GLO · stock

Global Atomic Corporation (GLO) stock price history

Every TSX trading session of Global Atomic Corporation from Oct 25, 2007 to Sep 28, 2026: 4,749 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GLO data, free keyYear by year table

GLO adjusted close, 2007 to 2026

GLOGlobal Atomic Corporation
CA$0.4150-41.5% over one year
2010201520202025
CA$4.87
All time high, 2022
CA$1.03
52 week high, CA$0.3950 low
4,749
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

GLO key facts

  • Global Atomic Corporation (GLO) closed at CA$0.4150 on Sep 28, 2026 on TSX.
  • GLO's all time high close is CA$4.87, set on Mar 9, 2022; its all time low close is CA$0.0551 on Oct 27, 2008.
  • GLO's 52 week range is CA$0.3950 to CA$1.03.
  • GLO returned -41.5% over the year to Sep 28, 2026 and -86.8% over five years.
  • Over ten years GLO returned +402%, +17.5% a year compounded.
  • GLO's deepest drawdown was -94.7% from Oct 29, 2007 to Oct 27, 2008.
  • DataCedar holds 4,749 daily sessions of GLO history from Oct 25, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GLO price chart, 2007 to 2026

GLO adjusted close, Oct 25, 2007 to Sep 28, 2026CA$0.0551CA$0.2408CA$1.05CA$4.602010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GLO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-28.4%
3 months-34.1%
6 months-44.7%
Year to date-43.2%
1 year-41.5%
3 years-81.7%
5 years-86.8%
10 years+402.1%
Since Oct 25, 2007-57.0%
Compound annual growth, 18.9 years-4.4%

GLO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$4.87 on Mar 9, 2022
All time low close
CA$0.0551 on Oct 27, 2008
52 week high
CA$1.03 on Jan 7, 2026
52 week low
CA$0.3950 on Sep 28, 2026
Deepest drawdown
-94.7% from Oct 29, 2007 to Oct 27, 2008, recovered Dec 16, 2020
Best single session
+650.0% on Nov 3, 2008
Worst single session
-50.0% on Dec 5, 2008
Volatility, 1 year annualised
93.8%
Sessions closing higher, 1 year
38%
Best calendar year
2009, +300%
Worst calendar year
2008, -89%

GLO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 25, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.7600CA$1.03CA$0.3950CA$0.4150-42.4%395.1M186
2025CA$0.8100CA$1.06CA$0.4300CA$0.7200-7.7%416.9M251
2024CA$2.85CA$3.91CA$0.7500CA$0.7800-71.9%223.2M252
2023CA$3.51CA$4.13CA$1.28CA$2.78-20.8%134.5M250
2022CA$4.34CA$5.10CA$2.58CA$3.51-16.2%96.2M250
2021CA$1.67CA$4.84CA$1.39CA$4.19+163.5%105.7M251
2020CA$0.4800CA$1.88CA$0.2300CA$1.59+231.3%50.8M252
2019CA$0.3600CA$0.5600CA$0.3000CA$0.4800+26.3%31.9M251
2018CA$0.2600CA$0.4500CA$0.2000CA$0.3800+46.2%23.8M251
2017CA$0.1377CA$0.6061CA$0.1377CA$0.2600+88.8%3.8M250
2016CA$0.0826CA$0.1653CA$0.0826CA$0.1377+66.7%4.7M251
2015CA$0.2204CA$0.2755CA$0.0551CA$0.0826-62.5%2.7M251
2014CA$0.1928CA$0.3581CA$0.1377CA$0.2204+14.3%4.2M251
2013CA$0.1928CA$0.3030CA$0.1102CA$0.19280.0%1.4M251
2012CA$0.1928CA$0.3030CA$0.1928CA$0.19280.0%2.7M251
2011CA$0.3857CA$0.4408CA$0.1928CA$0.1928-46.2%4M250
2010CA$0.2204CA$0.4959CA$0.2204CA$0.3581+62.5%11.2M251
2009CA$0.0551CA$0.5510CA$0.0551CA$0.2204+300.0%11.9M251
2008CA$0.5234CA$0.7438CA$0.0551CA$0.0551-89.5%3.9M252
2007CA$0.9642CA$1.05CA$0.4959CA$0.5234n/a624.2K46

GLO monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.4150-25.9%
August 2026CA$0.5600+3.7%
July 2026CA$0.5400-12.9%
June 2026CA$0.6200-16.2%
May 2026CA$0.7400-6.3%
April 2026CA$0.7900-1.2%
March 2026CA$0.8000-7.0%
February 2026CA$0.8600+10.3%
January 2026CA$0.7800+8.3%
December 2025CA$0.7200+35.8%
November 2025CA$0.5300+3.9%
October 2025CA$0.5100-32.9%

About the GLO data

Daily bars. 4,749 sessions from Oct 25, 2007 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • GFR Greenfire Resources Ltd.
  • GGD GoGold Resources Inc.
  • GIB-A CGI Inc.
  • GIL Gildan Activewear Inc.
  • GMIN G Mining Ventures Corp.
  • GMX Globex Mining Enterprises Inc.
  • GOLD GoldMining Inc.
  • GOOG Alphabet Inc.

Common questions

GLO share price history

Start with any symbol.

Start free