Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GT Advanced Tech (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.090 3.180 3.050 3.150 2,339,067 +0.06(+1.94%)
Jan 30, 2013 3.160 3.170 3.050 3.090 2,059,395 -0.07(-2.22%)
Jan 29, 2013 3.200 3.240 3.130 3.160 2,185,895 -0.06(-1.86%)
Jan 28, 2013 3.270 3.329 3.180 3.220 1,647,843 -0.05(-1.53%)
Jan 25, 2013 3.280 3.360 3.250 3.270 1,713,914 -0.02(-0.61%)
Jan 24, 2013 3.220 3.300 3.170 3.290 2,285,977 +0.07(+2.17%)
Jan 23, 2013 3.280 3.370 3.200 3.220 1,874,896 -0.05(-1.53%)
Jan 22, 2013 3.200 3.280 3.160 3.270 1,920,234 +0.12(+3.81%)
Jan 18, 2013 3.240 3.290 3.120 3.150 1,356,651 -0.10(-3.08%)
Jan 17, 2013 3.210 3.400 3.190 3.250 2,925,838 +0.11(+3.50%)
Jan 16, 2013 3.210 3.259 3.100 3.140 2,180,910 -0.05(-1.57%)
Jan 15, 2013 3.150 3.220 3.140 3.190 1,896,903 +0.08(+2.57%)
Jan 14, 2013 3.300 3.420 3.070 3.110 3,307,072 -0.22(-6.61%)
Jan 12, 2013 3.410 3.460 3.280 3.330 1,610,916 +0.00(+0.00%)
Jan 11, 2013 3.410 3.460 3.280 3.330 1,610,516 -0.08(-2.35%)
Jan 10, 2013 3.540 3.550 3.330 3.410 2,956,233 -0.03(-0.87%)
Jan 09, 2013 3.340 3.500 3.310 3.440 2,605,026 +0.11(+3.30%)
Jan 08, 2013 3.450 3.480 3.260 3.330 3,901,497 -0.13(-3.76%)
Jan 07, 2013 3.420 3.540 3.420 3.460 2,197,494 +0.01(+0.29%)
Jan 04, 2013 3.490 3.490 3.400 3.450 3,168,233 +0.03(+0.88%)
Jan 03, 2013 3.420 3.560 3.390 3.420 7,379,528 +0.13(+3.95%)
Jan 02, 2013 3.240 3.320 3.040 3.290 6,346,430 +0.25(+8.22%)
Dec 31, 2012 2.940 3.100 2.900 3.040 3,660,139 +0.10(+3.40%)
Dec 28, 2012 2.850 3.000 2.840 2.940 3,947,311 +0.08(+2.80%)
Dec 27, 2012 2.900 2.950 2.820 2.860 2,710,278 -0.05(-1.72%)
Dec 26, 2012 2.930 3.000 2.870 2.910 2,719,212 -0.05(-1.69%)
Dec 24, 2012 2.990 3.000 2.900 2.960 1,209,124 -0.04(-1.33%)
Dec 21, 2012 2.940 3.010 2.910 3.000 5,394,844 +0.00(+0.00%)
Dec 20, 2012 3.040 3.050 2.980 3.000 3,171,204 -0.04(-1.32%)
Dec 19, 2012 3.040 3.070 2.970 3.040 5,977,187 -0.03(-0.98%)
Dec 18, 2012 3.000 3.140 2.860 3.070 12,347,097 -0.39(-11.27%)
Dec 17, 2012 3.500 3.570 3.420 3.460 3,000,029 -0.02(-0.57%)
Dec 14, 2012 3.410 3.560 3.400 3.480 2,179,258 +0.06(+1.75%)
Dec 13, 2012 3.580 3.620 3.360 3.420 2,871,625 -0.12(-3.39%)
Dec 12, 2012 3.530 3.810 3.411 3.540 5,518,560 +0.06(+1.72%)
Dec 11, 2012 3.430 3.550 3.350 3.480 2,589,539 +0.10(+2.96%)
Dec 10, 2012 3.500 3.600 3.320 3.380 2,836,551 -0.12(-3.43%)
Dec 07, 2012 3.250 3.650 3.240 3.500 5,225,598 +0.28(+8.65%)
Dec 06, 2012 3.030 3.310 3.030 3.221 5,399,864 +0.18(+5.97%)
Dec 05, 2012 3.130 3.180 3.000 3.040 5,656,301 -0.07(-2.25%)
Dec 04, 2012 3.150 3.190 3.100 3.110 4,245,376 -0.26(-7.72%)
Nov 30, 2012 3.500 3.520 3.360 3.370 2,173,344 -0.11(-3.16%)
Nov 29, 2012 3.330 3.620 3.330 3.480 3,664,379 +0.15(+4.50%)
Nov 28, 2012 3.250 3.370 3.180 3.330 2,370,544 +0.04(+1.22%)
Nov 27, 2012 3.310 3.380 3.250 3.290 1,765,964 -0.04(-1.20%)
Nov 26, 2012 3.350 3.490 3.290 3.330 1,709,588 -0.03(-0.89%)
Nov 24, 2012 3.200 3.380 3.200 3.360 1,074,355 +0.00(+0.00%)
Nov 23, 2012 3.200 3.380 3.200 3.360 1,074,924 +0.19(+5.99%)
Nov 21, 2012 3.120 3.210 3.120 3.170 1,139,245 +0.05(+1.60%)
Nov 20, 2012 3.180 3.270 3.000 3.120 4,053,332 -0.07(-2.19%)
Nov 19, 2012 3.150 3.310 3.120 3.190 3,517,413 +0.09(+2.90%)
Nov 16, 2012 3.280 3.280 3.070 3.100 3,606,611 -0.14(-4.33%)
Nov 15, 2012 3.420 3.430 3.200 3.240 4,824,821 -0.20(-5.81%)
Nov 14, 2012 3.510 3.550 3.420 3.440 4,364,285 -0.07(-1.99%)
Nov 13, 2012 3.680 3.680 3.420 3.510 9,168,536 -0.22(-5.90%)
Nov 12, 2012 3.980 4.019 3.680 3.730 3,674,541 -0.28(-6.98%)
Nov 09, 2012 3.950 4.040 3.920 4.010 3,863,061 +0.01(+0.25%)
Nov 08, 2012 4.010 4.150 3.960 4.000 3,285,741 -0.04(-0.99%)
Nov 07, 2012 4.110 4.650 3.980 4.040 6,879,361 -0.15(-3.58%)
Nov 06, 2012 4.230 4.370 4.160 4.190 3,987,277 +0.00(+0.00%)
Nov 05, 2012 4.280 4.370 4.120 4.190 2,572,792 -0.12(-2.78%)
Nov 02, 2012 4.480 4.520 4.245 4.310 2,544,735 -0.16(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.