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 (%)
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%)
Nov 01, 2013 7.650 8.140 7.610 8.075 0 +0.58(+7.74%)
Oct 31, 2013 7.740 7.840 7.420 7.495 0 -0.30(-3.91%)
Oct 30, 2013 8.020 8.300 7.760 7.800 2,970,859 -0.21(-2.62%)
Oct 29, 2013 7.980 8.095 7.895 8.010 2,766,383 +0.04(+0.50%)
Oct 28, 2013 8.150 8.230 7.700 7.970 0 -0.20(-2.45%)
Oct 25, 2013 8.680 8.710 8.100 8.170 0 -0.48(-5.55%)
Oct 24, 2013 8.500 8.740 8.470 8.650 2,358,743 +0.20(+2.37%)
Oct 23, 2013 8.920 8.978 8.340 8.450 6,218,847 -0.53(-5.85%)
Oct 22, 2013 9.170 9.340 8.800 8.975 4,963,665 -0.16(-1.70%)
Oct 21, 2013 8.900 9.370 8.750 9.130 5,783,888 +0.50(+5.79%)
Oct 18, 2013 8.550 8.730 8.300 8.630 4,095,651 +0.27(+3.24%)
Oct 17, 2013 8.210 8.495 8.210 8.359 3,091,815 +0.05(+0.59%)
Oct 16, 2013 8.160 8.335 8.120 8.310 2,718,849 +0.21(+2.59%)
Oct 15, 2013 8.100 8.410 8.000 8.100 4,598,061 +0.02(+0.25%)
Oct 14, 2013 7.900 8.210 7.780 8.080 3,760,211 -0.05(-0.68%)
Oct 11, 2013 8.250 8.400 7.990 8.135 0 -0.13(-1.57%)
Oct 10, 2013 8.160 8.350 8.150 8.265 4,282,356 +0.28(+3.44%)
Oct 09, 2013 8.280 8.360 7.770 7.990 7,901,509 -0.25(-3.03%)
Oct 08, 2013 8.760 8.930 7.960 8.240 7,322,929 -0.55(-6.26%)
Oct 07, 2013 9.000 9.130 8.770 8.790 0 -0.28(-3.09%)
Oct 04, 2013 8.790 9.220 8.705 9.070 0 +0.30(+3.42%)
Oct 03, 2013 8.830 8.960 8.460 8.770 4,282,686 -0.03(-0.34%)
Oct 02, 2013 8.690 8.990 8.630 8.800 4,438,769 +0.06(+0.69%)
Oct 01, 2013 8.510 8.800 8.510 8.740 4,817,186 +0.36(+4.23%)
Sep 27, 2013 8.300 8.440 8.210 8.385 0 +0.04(+0.42%)
Sep 26, 2013 8.520 8.600 8.180 8.350 3,441,540 -0.12(-1.42%)
Sep 25, 2013 8.420 8.600 8.380 8.470 4,644,404 -0.01(-0.12%)
Sep 24, 2013 8.240 8.605 8.190 8.480 5,157,930 +0.28(+3.41%)
Sep 23, 2013 8.340 8.390 8.010 8.200 4,283,859 -0.02(-0.26%)
Sep 20, 2013 8.370 8.480 8.120 8.221 0 -0.13(-1.54%)
Sep 19, 2013 8.200 8.820 8.030 8.350 19,521,690 +0.80(+10.60%)
Sep 18, 2013 6.900 7.730 6.860 7.550 0 +0.66(+9.58%)
Sep 17, 2013 6.660 6.920 6.645 6.890 0 +0.16(+2.38%)
Sep 16, 2013 6.720 6.870 6.570 6.730 0 +0.16(+2.44%)
Sep 13, 2013 6.590 6.670 6.280 6.570 0 -0.07(-1.05%)
Sep 12, 2013 6.880 6.930 6.610 6.640 0 -0.31(-4.46%)
Sep 11, 2013 7.060 7.150 6.880 6.950 0 -0.07(-1.00%)
Sep 10, 2013 6.970 7.120 6.895 7.020 3,825,652 +0.09(+1.30%)
Sep 09, 2013 6.860 6.950 6.840 6.930 0 +0.13(+1.91%)
Sep 06, 2013 6.810 6.870 6.570 6.800 0 +0.02(+0.29%)
Sep 05, 2013 6.800 7.000 6.770 6.780 0 -0.03(-0.44%)
Sep 04, 2013 6.690 6.860 6.610 6.810 0 +0.10(+1.49%)
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.