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 (%)
Oct 31, 2012 45.50 45.60 44.80 45.60 1,359 +0.73(+1.63%)
Oct 26, 2012 44.87 44.87 44.87 0 -0.13(-0.29%)
Oct 25, 2012 45.00 45.00 45.00 45.00 100 +1.28(+2.93%)
Oct 24, 2012 43.20 43.72 43.20 43.72 1,409 +1.52(+3.60%)
Oct 23, 2012 42.25 42.25 42.20 42.20 421 -0.51(-1.20%)
Oct 19, 2012 42.15 42.71 42.15 42.71 5,793 -0.10(-0.23%)
Oct 18, 2012 42.35 42.81 42.35 42.81 1,400 -0.29(-0.67%)
Oct 17, 2012 43.10 43.10 43.10 43.10 200 -1.46(-3.28%)
Oct 16, 2012 44.50 44.56 44.50 44.56 720 +1.11(+2.55%)
Oct 15, 2012 43.44 43.53 43.44 43.45 2,159 +1.04(+2.45%)
Oct 12, 2012 42.35 42.48 42.26 42.41 1,067 +0.18(+0.43%)
Oct 11, 2012 42.56 42.56 42.23 42.23 474 +0.23(+0.55%)
Oct 10, 2012 42.40 42.40 42.00 42.00 605 -1.15(-2.67%)
Oct 09, 2012 43.52 43.52 43.15 43.15 1,615 -2.18(-4.81%)
Oct 06, 2012 45.33 45.33 45.33 0 +0.00(+0.00%)
Oct 05, 2012 45.34 45.34 45.33 45.33 967 +0.33(+0.73%)
Oct 04, 2012 44.50 45.00 44.33 45.00 2,229 +0.51(+1.15%)
Oct 03, 2012 44.37 44.55 44.37 44.49 951 -0.41(-0.91%)
Oct 02, 2012 44.90 44.90 44.90 44.90 140 +0.45(+1.01%)
Oct 01, 2012 45.02 45.09 44.44 44.45 5,206 +0.56(+1.28%)
Sep 28, 2012 44.35 44.35 43.89 43.89 313 -0.87(-1.94%)
Sep 27, 2012 44.78 44.78 44.76 44.76 791 +0.17(+0.38%)
Sep 26, 2012 44.59 44.59 44.59 44.59 133 -0.01(-0.02%)
Sep 25, 2012 44.78 44.95 44.60 44.60 924 +0.39(+0.88%)
Sep 24, 2012 44.27 44.40 44.21 44.21 2,017 -0.61(-1.36%)
Sep 21, 2012 44.85 45.12 44.82 44.82 46,653 -0.97(-2.12%)
Sep 20, 2012 45.45 45.79 45.30 45.79 1,137 +1.59(+3.60%)
Sep 18, 2012 44.20 44.20 44.20 0 -0.25(-0.56%)
Sep 17, 2012 44.90 45.13 44.45 44.45 1,820 +0.10(+0.23%)
Sep 14, 2012 44.85 44.85 44.05 44.35 641 +1.19(+2.76%)
Sep 13, 2012 42.50 43.45 42.25 43.16 17,128 +1.88(+4.55%)
Sep 12, 2012 41.40 41.50 41.27 41.28 1,636 +0.53(+1.30%)
Sep 11, 2012 40.90 40.90 40.75 40.75 552 +0.70(+1.75%)
Sep 10, 2012 40.39 40.39 40.05 40.05 617 -0.57(-1.40%)
Sep 07, 2012 40.82 40.82 40.47 40.62 763 -0.01(-0.02%)
Sep 06, 2012 40.77 40.77 40.63 40.63 1,162 +0.28(+0.69%)
Sep 05, 2012 40.24 40.40 40.04 40.35 5,447 +0.70(+1.77%)
Sep 04, 2012 40.21 40.21 39.62 39.65 2,784 +0.17(+0.43%)
Aug 31, 2012 39.65 39.90 39.25 39.48 1,778 +0.48(+1.23%)
Aug 30, 2012 39.76 39.76 39.00 39.00 3,412 +1.61(+4.31%)
Aug 29, 2012 37.39 37.39 37.39 37.39 300 +0.31(+0.84%)
Aug 27, 2012 37.08 37.08 37.08 37.08 323 +0.29(+0.79%)
Aug 24, 2012 36.75 37.13 36.75 36.79 1,471 -0.06(-0.16%)
Aug 23, 2012 37.19 37.19 36.84 36.85 1,348 -0.01(-0.03%)
Aug 22, 2012 36.55 36.86 36.54 36.86 1,628 +0.51(+1.40%)
Aug 21, 2012 36.78 36.78 36.35 36.35 1,020 +0.48(+1.34%)
Aug 20, 2012 35.49 35.87 35.44 35.87 1,517 +0.27(+0.76%)
Aug 17, 2012 35.57 35.71 35.45 35.60 4,494 +0.20(+0.56%)
Aug 16, 2012 35.48 35.67 35.37 35.40 37,379 +0.12(+0.34%)
Aug 15, 2012 35.58 35.58 35.28 35.28 5,633 -0.37(-1.04%)
Aug 14, 2012 36.10 36.10 35.65 35.65 477 +0.03(+0.08%)
Aug 13, 2012 35.62 35.62 35.62 35.62 120 -0.57(-1.58%)
Aug 11, 2012 36.20 36.20 36.10 36.19 5,391 +0.00(+0.00%)
Aug 10, 2012 36.20 36.20 36.10 36.19 5,391 +0.01(+0.03%)
Aug 09, 2012 36.07 36.18 36.07 36.18 400 -1.78(-4.69%)
Aug 08, 2012 38.21 38.21 37.96 37.96 875 -1.31(-3.34%)
Aug 07, 2012 39.64 39.64 39.27 39.27 447 -0.91(-2.26%)
Aug 06, 2012 40.18 40.18 40.18 40.18 890 +1.04(+2.66%)
Aug 03, 2012 38.92 39.31 38.92 39.14 2,912 +1.99(+5.36%)
Aug 02, 2012 37.07 37.24 37.04 37.15 8,568 -0.47(-1.25%)
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.