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 (%)
Oct 31, 2011 8.750 8.780 8.150 8.200 3,041,920 -0.75(-8.38%)
Oct 28, 2011 8.540 9.140 8.440 8.950 4,089,671 +0.38(+4.43%)
Oct 27, 2011 7.750 8.610 7.720 8.570 5,436,390 +1.37(+19.03%)
Oct 26, 2011 7.190 7.310 6.960 7.200 2,401,686 +0.15(+2.13%)
Oct 25, 2011 7.380 7.400 7.040 7.050 2,354,464 -0.38(-5.11%)
Oct 24, 2011 7.100 7.500 7.070 7.430 2,450,957 +0.39(+5.54%)
Oct 21, 2011 7.170 7.220 6.930 7.040 2,204,083 +0.04(+0.57%)
Oct 20, 2011 6.920 7.110 6.690 7.000 3,272,721 -0.01(-0.14%)
Oct 19, 2011 7.390 7.390 6.990 7.010 1,808,691 -0.44(-5.91%)
Oct 18, 2011 7.160 7.480 6.860 7.450 3,352,136 +0.21(+2.90%)
Oct 17, 2011 7.630 7.660 7.120 7.240 2,201,315 -0.45(-5.85%)
Oct 14, 2011 8.020 8.150 7.460 7.690 2,321,820 -0.21(-2.66%)
Oct 13, 2011 7.530 7.940 7.320 7.900 2,904,361 +0.35(+4.64%)
Oct 12, 2011 7.180 7.760 7.050 7.550 4,520,221 -0.16(-2.08%)
Oct 11, 2011 7.980 8.090 7.540 7.710 2,910,534 -0.38(-4.70%)
Oct 10, 2011 8.240 8.510 7.900 8.090 1,856,043 +0.04(+0.50%)
Oct 07, 2011 8.680 8.730 7.670 8.050 3,051,980 -0.59(-6.83%)
Oct 06, 2011 8.490 8.680 7.950 8.640 3,534,294 +0.68(+8.54%)
Oct 05, 2011 7.690 8.050 7.450 7.960 2,910,832 +0.24(+3.11%)
Oct 04, 2011 6.550 7.770 6.400 7.720 7,074,044 +1.09(+16.44%)
Oct 03, 2011 6.810 7.130 6.570 6.630 4,446,773 -0.39(-5.56%)
Sep 30, 2011 7.100 7.240 6.870 7.020 2,817,517 -0.21(-2.90%)
Sep 29, 2011 7.590 7.800 6.800 7.230 4,871,944 -0.30(-3.98%)
Sep 28, 2011 8.320 8.400 7.500 7.530 2,946,782 -0.74(-8.95%)
Sep 27, 2011 7.880 8.440 7.770 8.270 3,291,722 +0.61(+7.96%)
Sep 26, 2011 7.780 7.990 7.190 7.660 2,606,714 -0.14(-1.79%)
Sep 23, 2011 7.520 7.960 7.450 7.800 2,975,827 +0.22(+2.90%)
Sep 22, 2011 7.720 7.790 7.350 7.580 5,788,457 -0.48(-5.96%)
Sep 21, 2011 8.310 8.830 8.050 8.060 5,651,963 -0.32(-3.82%)
Sep 20, 2011 9.130 9.180 8.280 8.380 6,170,759 -0.72(-7.91%)
Sep 19, 2011 9.660 9.750 8.710 9.100 5,784,782 -0.87(-8.73%)
Sep 16, 2011 10.24 10.54 9.910 9.970 5,996,967 -0.26(-2.54%)
Sep 15, 2011 10.94 11.20 10.22 10.23 4,009,504 -0.99(-8.82%)
Sep 14, 2011 11.18 11.35 10.92 11.22 1,470,342 +0.16(+1.45%)
Sep 13, 2011 11.12 11.23 10.89 11.06 1,449,989 -0.02(-0.18%)
Sep 12, 2011 10.79 11.22 10.65 11.08 1,974,074 +0.15(+1.37%)
Sep 09, 2011 11.43 11.65 10.83 10.93 2,206,986 -0.58(-5.04%)
Sep 08, 2011 11.75 11.99 11.32 11.51 1,193,451 -0.34(-2.87%)
Sep 07, 2011 11.55 11.97 11.54 11.85 1,504,874 +0.67(+5.99%)
Sep 06, 2011 11.00 11.23 10.66 11.18 1,780,149 -0.25(-2.14%)
Sep 02, 2011 11.32 11.61 11.03 11.43 2,093,453 -0.30(-2.60%)
Sep 01, 2011 12.21 12.21 11.60 11.73 2,252,606 -0.48(-3.93%)
Aug 31, 2011 12.48 12.67 11.89 12.21 2,296,210 -0.16(-1.29%)
Aug 30, 2011 11.97 12.79 11.97 12.37 2,647,237 +0.10(+0.81%)
Aug 29, 2011 11.61 12.31 11.61 12.27 2,542,493 +0.88(+7.73%)
Aug 26, 2011 10.81 11.62 10.54 11.39 1,930,302 +0.47(+4.30%)
Aug 25, 2011 11.58 11.90 10.91 10.92 3,554,965 -0.95(-8.00%)
Aug 24, 2011 11.40 11.91 11.16 11.87 16,815,712 +0.41(+3.58%)
Aug 23, 2011 10.60 11.60 10.56 11.46 5,147,699 +1.37(+13.58%)
Aug 22, 2011 10.61 10.61 9.930 10.09 3,651,114 -0.23(-2.23%)
Aug 19, 2011 10.67 11.08 10.28 10.32 2,335,715 -0.73(-6.65%)
Aug 18, 2011 11.50 11.50 10.68 11.05 2,694,220 -0.85(-7.10%)
Aug 17, 2011 12.01 12.07 11.44 11.90 2,060,511 -0.01(-0.08%)
Aug 16, 2011 12.26 12.38 11.72 11.91 2,262,578 -0.58(-4.64%)
Aug 15, 2011 11.92 12.53 11.92 12.49 1,788,421 +0.55(+4.61%)
Aug 12, 2011 12.20 12.48 11.85 11.94 2,216,815 -0.16(-1.32%)
Aug 11, 2011 11.41 12.29 11.34 12.10 2,804,461 +0.80(+7.08%)
Aug 10, 2011 11.44 12.20 10.56 11.30 4,769,320 -0.26(-2.25%)
Aug 09, 2011 11.05 11.59 10.24 11.56 4,659,624 +0.93(+8.75%)
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.