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 (%)
Nov 30, 2011 24.50 24.50 24.40 24.40 2,622 +1.35(+5.86%)
Nov 29, 2011 23.03 23.05 23.03 23.05 310 +0.30(+1.32%)
Nov 28, 2011 22.84 22.84 22.75 22.75 1,279 +0.16(+0.71%)
Nov 25, 2011 22.30 22.59 21.90 22.59 2,011 +0.79(+3.62%)
Nov 23, 2011 22.00 22.20 21.77 21.80 1,580 -0.60(-2.68%)
Nov 22, 2011 22.59 22.65 22.37 22.40 3,035 -0.61(-2.65%)
Nov 21, 2011 22.75 23.01 22.64 23.01 2,126 +0.37(+1.63%)
Nov 18, 2011 22.77 22.89 22.51 22.64 2,192 +0.27(+1.21%)
Nov 17, 2011 22.46 22.46 22.13 22.37 2,117 +0.06(+0.27%)
Nov 16, 2011 22.50 22.56 22.31 22.31 2,320 -0.10(-0.45%)
Nov 15, 2011 22.99 22.99 22.41 22.41 2,765 -0.17(-0.75%)
Nov 14, 2011 22.56 22.58 22.56 22.58 460 -0.12(-0.53%)
Nov 11, 2011 22.85 22.85 22.70 22.70 4,726 +0.51(+2.30%)
Nov 10, 2011 22.85 22.85 22.19 22.19 2,301 -0.78(-3.40%)
Nov 09, 2011 22.43 22.97 22.20 22.97 4,200 +0.30(+1.32%)
Nov 08, 2011 22.70 22.70 22.59 22.67 2,270 +0.37(+1.66%)
Nov 07, 2011 22.27 22.54 22.27 22.30 3,572 -0.19(-0.84%)
Nov 04, 2011 22.76 22.76 22.49 22.49 3,503 -0.79(-3.39%)
Nov 03, 2011 22.83 23.38 22.83 23.28 3,785 +0.89(+3.97%)
Nov 02, 2011 22.07 22.40 22.07 22.39 740 +0.07(+0.31%)
Nov 01, 2011 22.05 22.32 22.05 22.32 939 -0.36(-1.59%)
Oct 31, 2011 23.30 23.30 22.68 22.68 815 -1.02(-4.30%)
Oct 28, 2011 24.00 24.00 23.70 23.70 6,326 -0.73(-2.99%)
Oct 27, 2011 24.15 24.53 24.15 24.43 1,955 +1.48(+6.45%)
Oct 26, 2011 23.00 23.05 22.91 22.95 5,255 +0.03(+0.13%)
Oct 25, 2011 23.00 23.30 22.92 22.92 6,209 -0.80(-3.37%)
Oct 24, 2011 23.30 23.72 23.30 23.72 545 +0.92(+4.04%)
Oct 21, 2011 22.70 22.80 22.70 22.80 725 +0.67(+3.03%)
Oct 20, 2011 21.90 22.13 21.90 22.13 582 -0.61(-2.68%)
Oct 19, 2011 22.74 22.74 22.74 22.74 274 -0.86(-3.64%)
Oct 18, 2011 23.35 24.00 23.35 23.60 1,243 +0.30(+1.29%)
Oct 17, 2011 23.57 23.57 23.30 23.30 400 -1.02(-4.19%)
Oct 14, 2011 24.52 24.52 24.32 24.32 570 -0.34(-1.38%)
Oct 13, 2011 24.65 24.66 24.65 24.66 382 -0.59(-2.34%)
Oct 12, 2011 25.26 25.40 25.25 25.25 1,180 +0.71(+2.89%)
Oct 11, 2011 24.83 24.86 24.54 24.54 565 -0.40(-1.60%)
Oct 10, 2011 24.45 24.96 24.45 24.94 2,047 +1.17(+4.92%)
Oct 07, 2011 23.64 23.78 23.64 23.77 812 -0.11(-0.46%)
Oct 06, 2011 23.78 24.04 23.78 23.88 2,110 -0.07(-0.29%)
Oct 05, 2011 23.15 23.95 23.15 23.95 2,410 +0.54(+2.31%)
Oct 04, 2011 22.60 23.41 22.56 23.41 1,776 +0.27(+1.17%)
Oct 03, 2011 22.84 23.14 22.61 23.14 503 -0.50(-2.12%)
Sep 30, 2011 23.80 24.31 23.64 23.64 2,389 -0.36(-1.50%)
Sep 29, 2011 24.33 24.33 23.74 24.00 1,394 +0.40(+1.69%)
Sep 28, 2011 23.80 24.00 23.60 23.60 753 -0.65(-2.68%)
Sep 27, 2011 24.40 24.82 24.25 24.25 3,798 +0.90(+3.85%)
Sep 26, 2011 23.20 23.35 22.68 23.35 2,013 +0.61(+2.68%)
Sep 23, 2011 22.80 22.80 22.67 22.74 7,613 +0.49(+2.20%)
Sep 22, 2011 22.10 22.25 21.80 22.25 2,895 -0.85(-3.68%)
Sep 21, 2011 23.65 23.65 23.10 23.10 254 -0.91(-3.79%)
Sep 20, 2011 23.81 24.01 23.70 24.01 47,565 +1.03(+4.48%)
Sep 19, 2011 23.10 23.50 22.98 22.98 870 -1.43(-5.86%)
Sep 16, 2011 24.36 24.41 24.30 24.41 1,220 +0.05(+0.21%)
Sep 15, 2011 23.85 24.37 23.85 24.36 105,053 +0.26(+1.08%)
Sep 14, 2011 24.25 24.50 23.99 24.10 45,554 -0.15(-0.62%)
Sep 13, 2011 24.25 24.25 24.25 24.25 16,355 +0.40(+1.68%)
Sep 12, 2011 23.30 23.85 23.23 23.85 17,624 +0.30(+1.27%)
Sep 09, 2011 24.15 24.15 23.55 23.55 21,328 -0.82(-3.36%)
Sep 08, 2011 24.88 25.04 24.35 24.37 2,923 +0.77(+3.26%)
Sep 07, 2011 23.51 23.65 23.36 23.60 85,561 +1.35(+6.07%)
Sep 06, 2011 22.45 22.99 22.25 22.25 2,144 -0.70(-3.05%)
Sep 02, 2011 23.00 23.00 22.95 22.95 389 -1.05(-4.38%)
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.