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 (%)
Apr 30, 2014 16.01 16.61 15.82 16.61 5,799,681 +0.85(+5.39%)
Apr 29, 2014 15.47 15.86 15.23 15.76 4,951,682 +0.17(+1.09%)
Apr 28, 2014 16.09 16.14 15.01 15.59 10,630,936 -0.50(-3.11%)
Apr 25, 2014 16.93 16.99 15.92 16.09 9,947,126 -1.19(-6.89%)
Apr 24, 2014 17.45 17.53 16.77 17.28 6,614,919 +0.44(+2.61%)
Apr 23, 2014 17.29 17.35 16.75 16.84 5,202,526 -0.43(-2.49%)
Apr 22, 2014 16.81 17.44 16.69 17.27 5,946,383 +0.49(+2.92%)
Apr 21, 2014 16.26 16.80 16.03 16.78 4,512,139 +0.61(+3.77%)
Apr 17, 2014 16.17 16.17 16.17 0 -0.17(-1.04%)
Apr 16, 2014 15.90 16.37 15.37 16.34 7,292,449 +0.72(+4.61%)
Apr 15, 2014 15.96 16.19 14.47 15.62 14,498,765 -0.24(-1.51%)
Apr 14, 2014 16.48 16.65 15.54 15.86 7,558,177 -0.34(-2.10%)
Apr 11, 2014 16.03 16.69 15.67 16.20 8,115,075 +0.10(+0.62%)
Apr 10, 2014 17.34 17.60 16.07 16.10 9,879,347 -1.16(-6.72%)
Apr 09, 2014 17.05 17.27 16.71 17.26 5,284,796 +0.39(+2.31%)
Apr 08, 2014 16.90 17.20 16.30 16.87 7,449,585 +0.44(+2.68%)
Apr 07, 2014 16.48 17.32 15.78 16.43 10,423,596 -0.47(-2.78%)
Apr 04, 2014 17.92 18.01 16.58 16.90 9,384,040 -0.90(-5.06%)
Apr 03, 2014 18.56 18.60 17.50 17.80 9,276,443 -0.87(-4.65%)
Apr 02, 2014 18.13 19.34 18.13 18.67 13,777,360 +1.29(+7.42%)
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.