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 28, 2014 42.49 42.60 42.42 42.42 11,070 -0.55(-1.29%)
Nov 26, 2014 42.97 42.97 42.97 0 +1.02(+2.44%)
Nov 25, 2014 41.42 41.95 41.42 41.95 7,106 +1.05(+2.55%)
Nov 24, 2014 41.13 41.19 40.75 40.91 8,168 +0.33(+0.80%)
Nov 21, 2014 41.12 41.12 40.58 40.58 3,309 -0.85(-2.05%)
Nov 20, 2014 41.37 41.48 41.37 41.43 6,702 +0.49(+1.21%)
Nov 19, 2014 41.29 41.29 40.82 40.94 21,777 -0.18(-0.45%)
Nov 18, 2014 41.23 41.23 41.06 41.12 53,613 +0.50(+1.23%)
Nov 17, 2014 40.52 40.55 40.62 22,790 +0.09(+0.23%)
Nov 14, 2014 40.40 40.70 40.40 40.52 32,958 +2.06(+5.37%)
Nov 13, 2014 38.39 38.60 38.35 38.46 18,480 +0.31(+0.83%)
Nov 12, 2014 38.24 38.24 37.97 38.15 9,658 -0.65(-1.69%)
Nov 11, 2014 38.68 38.93 38.60 38.80 31,039 +0.39(+1.02%)
Nov 10, 2014 38.39 38.42 38.25 38.41 14,872 +0.39(+1.03%)
Nov 07, 2014 38.16 38.25 38.02 38.02 13,580 -0.46(-1.20%)
Nov 06, 2014 38.54 38.67 38.46 38.48 7,658 -0.33(-0.85%)
Nov 05, 2014 39.03 39.03 38.73 38.81 32,943 +0.85(+2.24%)
Nov 04, 2014 38.17 38.20 37.88 37.96 39,891 -0.41(-1.08%)
Nov 03, 2014 38.33 38.42 38.28 38.38 17,087 +0.20(+0.54%)
Oct 31, 2014 38.36 38.55 38.17 38.17 5,260 -0.18(-0.48%)
Oct 30, 2014 37.79 38.50 37.77 38.35 14,490 +1.36(+3.69%)
Oct 29, 2014 37.52 37.65 36.90 36.99 18,028 +0.14(+0.38%)
Oct 28, 2014 37.10 37.10 36.66 36.85 19,584 -0.64(-1.71%)
Oct 27, 2014 37.37 38.09 38.09 37.49 17,748 -0.60(-1.59%)
Oct 24, 2014 37.99 38.15 37.99 38.09 21,365 -0.04(-0.10%)
Oct 23, 2014 37.82 38.19 36.41 38.13 26,810 -1.52(-3.82%)
Oct 22, 2014 40.13 40.19 39.65 39.65 5,714 +0.83(+2.14%)
Oct 21, 2014 38.30 38.82 38.30 38.82 7,095 +0.95(+2.51%)
Oct 20, 2014 35.93 38.08 35.93 37.87 10,945 +0.27(+0.72%)
Oct 17, 2014 38.31 38.58 36.99 37.60 13,437 -5.04(-11.82%)
Oct 16, 2014 42.44 42.64 42.44 42.64 5,856 +0.37(+0.88%)
Oct 15, 2014 42.20 42.44 41.91 42.27 5,217 +0.06(+0.14%)
Oct 14, 2014 42.15 42.21 42.15 42.21 1,138 +0.07(+0.17%)
Oct 13, 2014 42.14 42.36 42.12 42.14 4,491 -0.13(-0.31%)
Oct 10, 2014 42.22 42.56 42.19 42.27 5,486 -0.51(-1.20%)
Oct 09, 2014 42.80 42.81 42.74 42.78 3,372 -0.56(-1.28%)
Oct 08, 2014 42.97 43.45 42.86 43.34 13,538 -0.45(-1.04%)
Oct 07, 2014 43.73 43.97 43.73 43.80 1,426 -0.53(-1.21%)
Oct 06, 2014 44.01 44.44 43.99 44.33 7,808 +0.10(+0.23%)
Oct 03, 2014 44.29 44.34 44.15 44.23 5,212 -0.63(-1.40%)
Oct 02, 2014 44.72 45.11 44.72 44.86 2,749 -0.44(-0.97%)
Oct 01, 2014 45.38 45.43 45.30 45.30 2,249 -0.58(-1.26%)
Sep 30, 2014 45.77 46.01 45.77 45.88 1,994 -0.17(-0.37%)
Sep 29, 2014 46.12 46.18 45.99 46.05 31,177 -0.11(-0.24%)
Sep 26, 2014 46.33 46.33 46.16 46.16 1,708 -0.68(-1.44%)
Sep 25, 2014 46.51 46.92 46.51 46.84 9,310 +0.62(+1.35%)
Sep 24, 2014 45.86 46.21 45.71 46.21 7,197 +0.21(+0.46%)
Sep 23, 2014 45.97 46.10 45.77 46.00 10,194 +0.49(+1.08%)
Sep 22, 2014 45.37 45.65 45.37 45.51 5,783 -0.39(-0.85%)
Sep 19, 2014 46.13 46.56 45.76 45.90 6,328 -0.66(-1.42%)
Sep 18, 2014 46.40 46.56 46.40 46.56 4,349 -0.14(-0.30%)
Sep 17, 2014 46.73 46.74 46.53 46.70 4,934 -0.21(-0.45%)
Sep 16, 2014 46.68 47.15 46.43 46.91 5,127 -0.60(-1.26%)
Sep 15, 2014 47.49 47.56 47.29 47.51 4,019 -0.68(-1.40%)
Sep 12, 2014 47.71 48.34 47.71 48.19 8,499 +0.59(+1.23%)
Sep 11, 2014 47.72 47.72 47.50 47.60 10,850 -0.04(-0.09%)
Sep 10, 2014 48.13 48.14 47.58 47.64 14,220 -1.01(-2.07%)
Sep 09, 2014 47.11 48.95 46.96 48.65 25,436 +1.49(+3.16%)
Sep 08, 2014 47.43 47.58 47.16 47.16 15,839 -0.34(-0.72%)
Sep 05, 2014 47.76 47.27 47.50 9,654 -0.26(-0.54%)
Sep 04, 2014 48.23 48.27 47.76 47.76 7,292 -0.95(-1.95%)
Sep 03, 2014 48.56 48.71 48.56 48.71 2,577 +0.25(+0.52%)
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.