Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gemalto N.V. ADR (OP: GTOMY )

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 (%)
Jan 31, 2018 30.86 30.88 30.73 30.73 2,655 +0.05(+0.15%)
Jan 30, 2018 30.78 30.78 30.68 30.68 521 +0.15(+0.51%)
Jan 29, 2018 30.62 30.74 30.53 30.53 1,498 -0.23(-0.75%)
Jan 26, 2018 30.80 30.83 30.76 30.76 4,476 -0.10(-0.32%)
Jan 25, 2018 30.88 30.99 30.86 30.86 6,493 +0.14(+0.47%)
Jan 24, 2018 30.62 30.71 30.62 30.71 1,802 +0.29(+0.94%)
Jan 23, 2018 30.35 30.46 30.32 30.43 1,072 +0.23(+0.76%)
Jan 19, 2018 30.20 30.20 30.20 220 -0.02(-0.07%)
Jan 18, 2018 30.26 30.33 30.22 30.22 2,601 -0.28(-0.92%)
Jan 17, 2018 30.23 30.57 30.23 30.50 2,730 +0.39(+1.30%)
Jan 16, 2018 30.35 30.11 30.11 1,719 -0.08(-0.26%)
Jan 12, 2018 30.19 30.19 30.19 0 +0.41(+1.38%)
Jan 11, 2018 29.78 29.82 29.78 29.78 3,196 +0.11(+0.37%)
Jan 10, 2018 29.64 29.67 29.50 29.67 3,571 +0.22(+0.75%)
Jan 09, 2018 29.49 29.52 29.45 29.45 5,915 -0.37(-1.24%)
Jan 08, 2018 29.55 29.82 29.55 29.82 12,225 -0.03(-0.10%)
Jan 05, 2018 29.76 29.85 29.68 29.85 3,383 -0.06(-0.20%)
Jan 04, 2018 29.79 29.94 29.79 29.91 13,316 +0.23(+0.79%)
Jan 03, 2018 29.82 29.82 29.65 29.68 42,468 -0.17(-0.56%)
Jan 02, 2018 29.79 29.98 29.79 29.84 6,730 +0.22(+0.74%)
Dec 29, 2017 29.62 29.62 29.62 0 +0.13(+0.45%)
Dec 28, 2017 29.43 29.50 29.43 29.49 2,239 +0.20(+0.69%)
Dec 27, 2017 29.34 29.40 29.28 29.29 2,442 +0.21(+0.72%)
Dec 26, 2017 29.11 29.17 29.05 29.08 3,159 -0.11(-0.38%)
Dec 22, 2017 29.17 29.19 29.17 29.19 1,834 -0.02(-0.07%)
Dec 21, 2017 29.30 29.32 29.20 29.21 7,753 -0.09(-0.31%)
Dec 20, 2017 29.22 29.35 29.19 29.30 9,326 +0.24(+0.83%)
Dec 19, 2017 29.18 29.19 29.06 29.06 247,913 +0.01(+0.03%)
Dec 18, 2017 29.19 29.23 29.04 29.05 48,097 +1.54(+5.58%)
Dec 15, 2017 27.80 27.80 27.46 27.52 24,589 +0.07(+0.24%)
Dec 14, 2017 27.76 27.85 27.44 27.45 77,726 +0.20(+0.73%)
Dec 13, 2017 27.43 27.62 24.26 27.25 114,423 +0.74(+2.79%)
Dec 12, 2017 26.68 26.84 26.50 26.51 37,834 +0.97(+3.80%)
Dec 11, 2017 19.80 26.14 19.80 25.54 63,150 +6.43(+33.62%)
Dec 08, 2017 19.04 19.14 19.04 19.11 5,687 +0.07(+0.39%)
Dec 07, 2017 19.11 19.17 19.04 19.04 10,056 -0.10(-0.52%)
Dec 06, 2017 19.16 19.28 19.12 19.14 6,854 +0.32(+1.70%)
Dec 05, 2017 18.57 18.93 18.57 18.82 8,593 +0.14(+0.75%)
Dec 04, 2017 18.72 18.78 18.59 18.68 6,504 -0.29(-1.50%)
Dec 01, 2017 18.86 19.09 18.86 18.96 36,080 -0.04(-0.18%)
Nov 30, 2017 18.84 19.37 18.70 19.00 13,368 +0.24(+1.28%)
Nov 29, 2017 18.87 18.89 18.71 18.76 5,762 -0.72(-3.72%)
Nov 28, 2017 19.32 19.54 19.32 19.48 17,107 +0.61(+3.20%)
Nov 27, 2017 18.89 18.93 18.86 18.88 4,514 -0.71(-3.60%)
Nov 24, 2017 19.80 19.80 19.58 19.59 2,784 +0.00(+0.00%)
Nov 22, 2017 19.59 19.62 19.53 19.59 7,739 +0.28(+1.42%)
Nov 21, 2017 19.27 19.35 19.21 19.31 9,039 +0.61(+3.29%)
Nov 20, 2017 18.72 18.82 18.70 18.70 5,354 -0.29(-1.53%)
Nov 17, 2017 18.84 19.07 18.83 18.98 4,265 -0.71(-3.63%)
Nov 16, 2017 19.37 19.71 19.37 19.70 17,180 +0.43(+2.23%)
Nov 15, 2017 19.00 19.36 18.99 19.27 15,788 +0.44(+2.34%)
Nov 14, 2017 18.68 18.94 18.68 18.83 4,657 -0.02(-0.11%)
Nov 13, 2017 18.76 18.85 18.64 18.85 13,044 -0.18(-0.95%)
Nov 10, 2017 19.10 19.10 19.00 19.03 7,243 -0.71(-3.60%)
Nov 09, 2017 19.87 19.93 19.64 19.74 7,785 -0.68(-3.33%)
Nov 08, 2017 20.90 20.90 20.28 20.42 17,036 +1.01(+5.20%)
Nov 07, 2017 19.32 19.41 19.25 19.41 7,404 -0.39(-1.99%)
Nov 06, 2017 19.45 19.82 19.45 19.80 8,096 +0.47(+2.44%)
Nov 03, 2017 19.77 19.77 19.19 19.33 16,433 -0.70(-3.47%)
Nov 02, 2017 20.39 20.40 20.00 20.03 17,039 -0.54(-2.63%)
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.