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 (%)
Mar 31, 2014 17.40 17.66 16.90 17.05 7,201,937 -0.12(-0.70%)
Mar 28, 2014 16.96 17.91 16.81 17.17 12,624,890 +0.45(+2.69%)
Mar 27, 2014 16.15 16.78 15.35 16.72 11,364,953 +0.35(+2.14%)
Mar 26, 2014 17.51 17.61 16.30 16.37 14,983,263 -1.12(-6.40%)
Mar 25, 2014 18.03 18.25 16.88 17.49 7,509,183 -0.38(-2.13%)
Mar 24, 2014 18.63 18.63 16.63 17.87 13,107,350 -0.74(-3.98%)
Mar 21, 2014 19.30 19.44 18.57 18.61 9,600,233 -0.53(-2.77%)
Mar 20, 2014 18.98 19.22 18.51 19.14 7,669,139 +0.15(+0.79%)
Mar 19, 2014 18.55 19.18 18.37 18.99 14,159,588 +0.75(+4.11%)
Mar 18, 2014 17.27 18.51 17.20 18.24 15,457,822 +1.09(+6.36%)
Mar 17, 2014 17.16 17.48 16.98 17.15 8,530,749 +0.34(+2.02%)
Mar 14, 2014 16.15 17.18 15.98 16.81 9,422,784 +0.58(+3.57%)
Mar 13, 2014 17.10 17.33 15.93 16.23 11,245,038 -0.77(-4.53%)
Mar 12, 2014 17.02 17.10 15.90 17.00 10,160,751 -0.19(-1.11%)
Mar 11, 2014 17.87 17.88 17.05 17.19 9,197,593 +0.17(+1.00%)
Mar 10, 2014 17.63 17.70 16.25 17.02 11,369,126 -0.48(-2.74%)
Mar 07, 2014 17.93 18.02 17.09 17.50 12,662,750 +0.52(+3.06%)
Mar 06, 2014 17.21 17.30 16.54 16.98 10,176,187 -0.10(-0.59%)
Mar 05, 2014 17.11 17.30 16.54 17.08 11,102,737 +0.38(+2.28%)
Mar 04, 2014 16.30 16.83 15.85 16.70 17,560,816 +1.66(+11.04%)
Mar 03, 2014 14.11 15.32 13.93 15.04 8,961,399 +0.71(+4.95%)
Feb 28, 2014 14.75 14.85 14.03 14.33 7,369,625 -0.28(-1.92%)
Feb 27, 2014 14.63 14.91 14.37 14.61 8,325,114 +0.04(+0.27%)
Feb 26, 2014 13.95 14.75 13.87 14.57 13,412,858 +0.71(+5.12%)
Feb 25, 2014 14.46 14.52 13.71 13.86 11,354,452 -0.28(-1.98%)
Feb 24, 2014 13.21 14.32 12.97 14.14 22,089,476 +2.03(+16.76%)
Feb 21, 2014 12.80 12.80 12.05 12.11 7,625,389 -0.39(-3.12%)
Feb 20, 2014 12.37 12.59 12.28 12.50 6,034,148 +0.27(+2.21%)
Feb 19, 2014 12.47 12.89 12.07 12.23 7,348,615 -0.41(-3.24%)
Feb 18, 2014 12.11 12.74 11.99 12.64 12,484,979 +0.97(+8.31%)
Feb 14, 2014 11.67 11.67 11.67 0 -0.04(-0.34%)
Feb 13, 2014 11.29 11.88 10.93 11.71 6,393,000 +0.53(+4.74%)
Feb 12, 2014 11.00 11.58 10.93 11.18 7,510,596 +0.30(+2.76%)
Feb 11, 2014 11.62 11.75 10.80 10.88 16,497,328 -0.86(-7.33%)
Feb 10, 2014 10.77 11.99 10.70 11.74 21,035,896 +1.00(+9.31%)
Feb 07, 2014 10.00 10.76 9.900 10.74 14,707,097 +1.29(+13.65%)
Feb 06, 2014 9.200 9.570 9.200 9.450 3,930,676 +0.27(+2.94%)
Feb 05, 2014 9.520 9.530 8.960 9.180 5,719,940 -0.39(-4.08%)
Feb 04, 2014 9.870 9.950 9.470 9.570 4,614,560 -0.20(-2.05%)
Feb 03, 2014 10.36 10.48 9.640 9.770 7,790,777 -0.50(-4.87%)
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%)
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.