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 (%)
Sep 28, 2012 5.280 5.630 5.200 5.445 6,198,364 +0.15(+2.74%)
Sep 27, 2012 5.360 5.490 5.250 5.300 3,048,458 -0.05(-0.93%)
Sep 26, 2012 5.350 5.380 5.130 5.350 6,302,025 -0.30(-5.27%)
Sep 25, 2012 5.910 5.940 5.640 5.648 10,112,804 -0.28(-4.76%)
Sep 24, 2012 6.060 6.220 5.810 5.930 8,487,606 -0.56(-8.63%)
Sep 21, 2012 6.620 6.650 6.420 6.490 6,617,352 -0.03(-0.46%)
Sep 20, 2012 6.670 6.750 6.430 6.520 5,137,820 -0.42(-6.05%)
Sep 19, 2012 6.190 7.090 6.180 6.940 7,373,384 +0.35(+5.31%)
Sep 18, 2012 6.620 6.710 6.420 6.590 3,681,344 -0.11(-1.64%)
Sep 17, 2012 6.490 6.800 6.410 6.700 5,841,686 +0.18(+2.76%)
Sep 14, 2012 6.380 6.580 6.245 6.520 3,942,897 +0.19(+3.00%)
Sep 13, 2012 6.340 6.520 6.160 6.330 2,229,503 +0.03(+0.48%)
Sep 12, 2012 6.310 6.520 6.140 6.300 3,806,996 -0.01(-0.16%)
Sep 11, 2012 6.410 6.570 6.230 6.310 2,796,074 -0.16(-2.40%)
Sep 10, 2012 6.030 6.860 6.010 6.465 7,768,790 +0.43(+7.21%)
Sep 07, 2012 5.760 6.110 5.700 6.030 2,920,085 +0.33(+5.79%)
Sep 06, 2012 5.510 5.830 5.480 5.700 3,482,108 +0.21(+3.83%)
Sep 05, 2012 5.430 5.510 5.300 5.490 2,285,550 +0.07(+1.20%)
Sep 04, 2012 5.790 5.790 5.220 5.425 5,303,448 -0.38(-6.47%)
Aug 31, 2012 5.810 5.900 5.750 5.800 1,660,009 +0.08(+1.40%)
Aug 30, 2012 5.950 5.950 5.630 5.720 1,909,113 -0.23(-3.87%)
Aug 29, 2012 5.920 6.010 5.760 5.950 2,051,432 -0.13(-2.14%)
Aug 27, 2012 6.360 6.480 5.970 6.080 3,751,231 -0.26(-4.10%)
Aug 24, 2012 6.360 6.490 6.250 6.340 4,020,195 -0.02(-0.31%)
Aug 23, 2012 6.100 6.440 6.041 6.360 3,586,563 +0.30(+4.95%)
Aug 22, 2012 6.250 6.250 5.830 6.060 3,977,973 -0.15(-2.42%)
Aug 21, 2012 6.700 6.720 6.130 6.210 3,585,754 -0.43(-6.48%)
Aug 20, 2012 6.710 6.730 6.390 6.640 3,661,196 +0.09(+1.37%)
Aug 17, 2012 6.420 6.960 6.400 6.550 11,208,134 +0.41(+6.68%)
Aug 16, 2012 5.420 6.170 5.390 6.140 5,852,561 +0.75(+13.91%)
Aug 15, 2012 5.250 5.400 5.200 5.390 1,096,090 +0.08(+1.51%)
Aug 14, 2012 5.300 5.340 5.240 5.310 1,638,027 +0.03(+0.57%)
Aug 13, 2012 5.340 5.390 5.130 5.280 1,555,789 -0.04(-0.75%)
Aug 11, 2012 5.250 5.370 5.170 5.320 2,009,729 +0.00(+0.00%)
Aug 10, 2012 5.250 5.370 5.170 5.320 2,009,729 +0.05(+0.95%)
Aug 09, 2012 5.270 5.300 5.100 5.270 2,091,980 +0.01(+0.19%)
Aug 08, 2012 5.120 5.330 5.020 5.260 1,876,663 +0.19(+3.75%)
Aug 07, 2012 5.160 5.240 5.070 5.070 2,353,111 -0.05(-0.98%)
Aug 06, 2012 4.830 5.160 4.780 5.120 2,371,472 +0.29(+6.00%)
Aug 03, 2012 4.780 4.860 4.720 4.830 2,073,611 +0.07(+1.47%)
Aug 02, 2012 5.100 5.190 4.700 4.760 2,974,054 -0.15(-3.05%)
Aug 01, 2012 5.170 5.190 4.910 4.910 2,344,173 -0.21(-4.10%)
Jul 31, 2012 5.010 5.160 4.970 5.120 1,640,728 +0.11(+2.20%)
Jul 30, 2012 5.050 5.210 4.990 5.010 1,165,695 -0.01(-0.20%)
Jul 27, 2012 4.900 5.140 4.830 5.020 1,835,081 +0.14(+2.87%)
Jul 26, 2012 4.890 5.000 4.780 4.880 932,173 +0.08(+1.67%)
Jul 25, 2012 4.830 4.905 4.740 4.800 1,306,212 +0.00(+0.00%)
Jul 24, 2012 4.790 4.820 4.730 4.800 1,711,152 +0.02(+0.42%)
Jul 23, 2012 4.750 4.890 4.620 4.780 1,591,452 -0.08(-1.65%)
Jul 20, 2012 4.910 4.950 4.770 4.860 1,251,344 -0.14(-2.80%)
Jul 19, 2012 4.870 5.100 4.870 5.000 1,629,072 +0.14(+2.88%)
Jul 18, 2012 4.770 5.000 4.750 4.860 1,809,572 +0.09(+1.89%)
Jul 17, 2012 4.990 4.990 4.650 4.770 2,923,095 -0.19(-3.83%)
Jul 16, 2012 5.010 5.070 4.900 4.960 1,782,370 -0.05(-1.00%)
Jul 14, 2012 4.950 5.190 4.950 5.010 1,652,245 +0.00(+0.00%)
Jul 13, 2012 4.950 5.190 4.950 5.010 1,652,245 +0.07(+1.42%)
Jul 12, 2012 5.000 5.030 4.800 4.940 2,069,323 -0.12(-2.37%)
Jul 11, 2012 4.950 5.100 4.860 5.060 1,587,905 +0.09(+1.81%)
Jul 10, 2012 5.060 5.160 4.900 4.970 2,737,276 -0.05(-1.00%)
Jul 09, 2012 5.200 5.240 4.980 5.020 2,399,870 -0.19(-3.65%)
Jul 06, 2012 5.260 5.264 5.100 5.210 1,466,794 -0.11(-2.07%)
Jul 05, 2012 5.480 5.480 5.240 5.320 1,805,076 -0.17(-3.10%)
Jul 03, 2012 5.350 5.500 5.250 5.490 1,106,282 +0.13(+2.43%)
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.