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, 2014 9.900 10.44 9.890 10.27 6,067,629 +0.19(+1.88%)
Jan 30, 2014 9.890 10.36 9.850 10.08 7,155,828 +0.45(+4.67%)
Jan 29, 2014 9.720 10.25 9.521 9.630 8,390,356 -0.19(-1.93%)
Jan 28, 2014 9.430 9.980 9.360 9.820 7,408,840 +0.15(+1.55%)
Jan 27, 2014 9.480 9.920 9.210 9.670 14,983,819 +0.58(+6.38%)
Jan 24, 2014 8.960 9.290 8.850 9.090 5,580,924 +0.08(+0.89%)
Jan 23, 2014 9.220 9.250 8.910 9.010 4,408,036 -0.21(-2.28%)
Jan 22, 2014 9.290 9.450 9.160 9.220 3,791,826 -0.06(-0.65%)
Jan 21, 2014 9.130 9.300 8.960 9.280 3,088,803 +0.22(+2.43%)
Jan 17, 2014 9.060 9.060 9.060 0 -0.16(-1.74%)
Jan 16, 2014 9.010 9.270 8.910 9.220 3,570,528 +0.06(+0.66%)
Jan 15, 2014 9.140 9.330 9.100 9.160 2,677,967 +0.02(+0.22%)
Jan 14, 2014 8.880 9.180 8.680 9.140 3,758,897 +0.40(+4.58%)
Jan 13, 2014 9.320 9.370 8.630 8.740 3,906,072 -0.58(-6.22%)
Jan 10, 2014 9.260 9.390 9.030 9.320 3,480,213 +0.02(+0.22%)
Jan 09, 2014 9.590 9.630 9.230 9.300 3,297,129 -0.17(-1.80%)
Jan 08, 2014 9.330 9.590 9.260 9.470 6,014,542 +0.16(+1.72%)
Jan 07, 2014 9.140 9.340 9.060 9.310 5,815,356 +0.28(+3.10%)
Jan 06, 2014 9.350 9.480 8.940 9.030 5,393,001 -0.29(-3.11%)
Jan 03, 2014 9.220 9.350 9.000 9.320 5,375,414 +0.20(+2.19%)
Jan 02, 2014 8.710 9.150 8.500 9.120 5,549,142 +0.40(+4.65%)
Dec 31, 2013 8.715 8.715 8.715 0 -0.09(-0.97%)
Dec 30, 2013 8.620 8.850 8.520 8.800 3,984,680 +0.23(+2.68%)
Dec 27, 2013 8.560 8.690 8.479 8.570 1,932,906 +0.10(+1.18%)
Dec 26, 2013 8.620 8.740 8.420 8.470 2,285,320 -0.14(-1.63%)
Dec 24, 2013 8.600 8.680 8.491 8.610 1,567,853 +0.04(+0.47%)
Dec 23, 2013 8.410 8.660 8.260 8.570 3,054,093 +0.20(+2.39%)
Dec 20, 2013 8.640 8.730 8.140 8.370 7,644,217 -0.17(-1.99%)
Dec 19, 2013 8.420 8.670 8.360 8.540 2,525,745 +0.05(+0.59%)
Dec 18, 2013 8.560 8.580 8.223 8.490 3,670,794 -0.01(-0.12%)
Dec 17, 2013 8.350 8.580 8.305 8.500 4,495,382 +0.11(+1.31%)
Dec 16, 2013 8.050 8.490 8.050 8.390 4,737,957 +0.37(+4.61%)
Dec 13, 2013 8.080 8.190 7.990 8.020 2,983,724 -0.03(-0.37%)
Dec 12, 2013 8.220 8.230 7.770 8.050 7,500,990 -0.17(-2.07%)
Dec 11, 2013 8.600 8.600 8.150 8.220 3,914,425 -0.33(-3.86%)
Dec 10, 2013 8.310 8.760 8.270 8.550 4,234,263 +0.18(+2.15%)
Dec 09, 2013 8.640 8.730 8.210 8.370 6,587,536 -0.30(-3.46%)
Dec 06, 2013 8.990 9.070 8.410 8.670 0 -0.22(-2.47%)
Dec 05, 2013 8.800 9.240 8.725 8.890 27,076,716 -0.03(-0.34%)
Dec 04, 2013 9.170 9.483 8.860 8.920 11,020,908 -0.36(-3.88%)
Dec 03, 2013 9.360 9.940 9.200 9.280 9,562,376 -0.66(-6.64%)
Dec 02, 2013 9.790 10.19 9.780 9.940 3,829,690 +0.13(+1.33%)
Nov 29, 2013 9.910 9.930 9.700 9.810 0 -0.01(-0.10%)
Nov 27, 2013 10.00 10.01 9.760 9.820 0 -0.18(-1.80%)
Nov 26, 2013 9.810 10.04 9.570 10.00 0 +0.14(+1.42%)
Nov 25, 2013 9.800 9.970 9.650 9.860 3,135,184 +0.04(+0.41%)
Nov 22, 2013 9.910 10.01 9.600 9.820 0 -0.09(-0.96%)
Nov 21, 2013 9.530 9.940 9.480 9.915 3,577,091 +0.47(+5.03%)
Nov 20, 2013 9.570 9.930 9.290 9.440 0 -0.12(-1.26%)
Nov 19, 2013 9.980 10.05 9.450 9.560 4,280,363 -0.37(-3.73%)
Nov 18, 2013 10.30 10.33 9.820 9.930 4,541,789 -0.26(-2.55%)
Nov 15, 2013 10.29 10.32 10.10 10.19 0 -0.11(-1.02%)
Nov 14, 2013 10.63 10.75 10.27 10.29 5,105,340 +0.32(+3.26%)
Nov 12, 2013 10.20 10.30 9.730 9.970 0 -0.27(-2.64%)
Nov 11, 2013 9.540 10.35 9.400 10.24 0 +0.77(+8.13%)
Nov 08, 2013 9.290 9.680 9.135 9.470 0 +0.16(+1.72%)
Nov 07, 2013 10.09 10.14 9.290 9.310 7,304,957 -0.54(-5.48%)
Nov 06, 2013 10.00 10.47 9.610 9.850 9,469,133 -0.25(-2.48%)
Nov 05, 2013 10.20 10.60 9.810 10.10 28,738,398 +1.72(+20.53%)
Nov 04, 2013 8.120 8.460 8.100 8.380 6,982,289 +0.31(+3.78%)
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.