Skip to main content
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 (%)
May 31, 2012 4.300 4.340 4.110 4.200 1,647,830 -0.11(-2.55%)
May 30, 2012 4.310 4.360 4.230 4.310 2,142,098 -0.04(-0.92%)
May 29, 2012 4.350 4.450 4.290 4.350 2,702,049 +0.05(+1.16%)
May 25, 2012 4.070 4.310 4.010 4.300 2,256,191 +0.24(+5.91%)
May 24, 2012 4.220 4.280 4.020 4.060 2,120,027 -0.18(-4.25%)
May 23, 2012 4.150 4.260 4.000 4.240 2,322,357 +0.06(+1.44%)
May 22, 2012 4.290 4.380 4.170 4.180 2,970,352 -0.10(-2.34%)
May 21, 2012 4.290 4.410 4.260 4.280 4,838,785 -0.02(-0.47%)
May 18, 2012 4.520 4.770 4.300 4.300 5,220,299 -0.19(-4.23%)
May 17, 2012 5.050 5.280 4.240 4.490 12,471,639 -0.83(-15.60%)
May 16, 2012 5.290 5.470 5.180 5.320 5,437,318 +0.03(+0.57%)
May 15, 2012 5.540 5.606 5.270 5.290 3,700,023 -0.24(-4.25%)
May 14, 2012 5.490 5.660 5.460 5.525 2,734,426 +0.01(+0.09%)
May 11, 2012 5.580 5.640 5.380 5.520 4,997,017 -0.09(-1.60%)
May 10, 2012 5.930 6.010 5.530 5.610 4,948,518 -0.29(-4.92%)
May 09, 2012 6.010 6.090 5.900 5.900 8,707,717 -0.22(-3.59%)
May 08, 2012 6.210 6.250 6.060 6.120 1,871,418 -0.15(-2.39%)
May 07, 2012 6.350 6.360 6.240 6.270 1,460,204 -0.13(-2.03%)
May 04, 2012 6.390 6.470 6.310 6.400 1,880,685 -0.05(-0.78%)
May 03, 2012 6.720 6.720 6.270 6.450 3,333,899 -0.21(-3.15%)
May 02, 2012 6.710 6.750 6.566 6.660 2,183,169 -0.07(-1.04%)
May 01, 2012 6.610 6.895 6.590 6.730 6,223,554 +0.24(+3.62%)
Apr 30, 2012 6.680 6.790 6.480 6.495 4,724,267 -0.25(-3.64%)
Apr 27, 2012 6.850 6.850 6.650 6.740 3,664,421 -0.08(-1.17%)
Apr 26, 2012 7.120 7.210 6.810 6.820 8,554,992 -0.28(-3.94%)
Apr 25, 2012 7.190 7.330 7.050 7.100 1,554,367 -0.01(-0.14%)
Apr 24, 2012 7.190 7.290 7.040 7.110 1,742,935 -0.06(-0.84%)
Apr 23, 2012 7.470 7.470 7.160 7.170 1,853,466 -0.36(-4.78%)
Apr 20, 2012 7.620 7.680 7.370 7.530 2,536,050 +0.07(+0.87%)
Apr 19, 2012 7.610 7.780 7.460 7.465 2,635,027 -0.12(-1.65%)
Apr 18, 2012 7.500 7.710 7.360 7.590 1,950,125 +0.06(+0.80%)
Apr 17, 2012 7.390 7.630 7.360 7.530 1,470,253 +0.20(+2.73%)
Apr 16, 2012 7.400 7.500 7.270 7.330 1,146,830 +0.04(+0.55%)
Apr 13, 2012 7.550 7.550 7.280 7.290 1,016,985 -0.33(-4.33%)
Apr 12, 2012 7.410 7.690 7.360 7.620 1,213,882 +0.26(+3.53%)
Apr 11, 2012 7.410 7.560 7.280 7.360 1,738,224 +0.00(+0.00%)
Apr 10, 2012 7.500 7.610 7.310 7.360 1,911,305 -0.14(-1.87%)
Apr 09, 2012 7.570 7.600 7.450 7.500 1,266,415 -0.23(-2.98%)
Apr 05, 2012 7.860 7.930 7.710 7.730 2,791,830 -0.20(-2.52%)
Apr 04, 2012 7.880 8.360 7.810 7.930 4,642,743 -0.11(-1.37%)
Apr 03, 2012 8.330 8.370 7.990 8.040 1,749,192 -0.34(-4.06%)
Apr 02, 2012 8.280 8.490 8.200 8.380 1,552,937 +0.11(+1.33%)
Mar 30, 2012 8.240 8.360 8.050 8.270 3,366,672 +0.15(+1.85%)
Mar 29, 2012 7.770 8.320 7.640 8.120 4,429,874 +0.26(+3.31%)
Mar 28, 2012 8.030 8.030 7.730 7.860 1,849,218 -0.18(-2.24%)
Mar 27, 2012 8.340 8.385 8.011 8.040 1,188,575 -0.30(-3.60%)
Mar 26, 2012 8.050 8.350 8.020 8.340 1,467,698 +0.42(+5.30%)
Mar 23, 2012 7.810 7.980 7.710 7.920 882,470 +0.08(+1.02%)
Mar 22, 2012 7.880 7.950 7.690 7.840 1,444,306 -0.08(-1.01%)
Mar 21, 2012 8.260 8.300 7.920 7.920 1,621,295 -0.33(-4.00%)
Mar 20, 2012 8.200 8.300 8.055 8.250 2,478,337 +0.01(+0.12%)
Mar 19, 2012 8.370 8.400 8.140 8.240 1,713,827 -0.16(-1.90%)
Mar 16, 2012 8.470 8.609 8.350 8.400 1,931,844 -0.02(-0.24%)
Mar 15, 2012 8.240 8.530 8.200 8.420 1,309,141 +0.20(+2.37%)
Mar 14, 2012 8.280 8.399 8.150 8.225 900,854 -0.09(-1.02%)
Mar 13, 2012 8.230 8.350 8.131 8.310 1,300,747 +0.19(+2.34%)
Mar 12, 2012 8.050 8.211 7.900 8.120 1,927,584 +0.01(+0.12%)
Mar 09, 2012 7.640 8.180 7.610 8.110 2,481,624 +0.50(+6.57%)
Mar 08, 2012 7.630 7.650 7.460 7.610 4,347,800 +0.07(+0.93%)
Mar 07, 2012 7.540 7.690 7.490 7.540 2,461,566 +0.02(+0.27%)
Mar 06, 2012 7.750 7.820 7.490 7.520 3,425,953 -0.40(-5.05%)
Mar 05, 2012 7.960 8.000 7.670 7.920 2,655,617 -0.09(-1.12%)
Mar 02, 2012 8.390 8.520 7.890 8.010 4,509,424 -0.41(-4.87%)
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.