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, 2018 28.58 28.68 28.58 28.68 9,700 +0.15(+0.54%)
Nov 29, 2018 28.53 28.72 28.53 28.53 902 -0.22(-0.77%)
Nov 28, 2018 28.63 28.75 28.47 28.75 685 +0.05(+0.17%)
Nov 27, 2018 28.46 28.70 28.46 28.70 635 +0.17(+0.60%)
Nov 26, 2018 28.75 28.75 28.53 28.53 2,970 +0.00(+0.00%)
Nov 23, 2018 28.64 28.64 28.53 28.53 500 -0.18(-0.63%)
Nov 21, 2018 28.71 28.71 28.71 0 -0.09(-0.33%)
Nov 20, 2018 28.73 28.83 28.73 28.80 1,554 +0.05(+0.19%)
Nov 19, 2018 28.85 28.85 28.75 28.75 10,126 +0.30(+1.05%)
Nov 16, 2018 28.45 28.45 28.45 154 +0.00(+0.00%)
Nov 15, 2018 28.46 28.51 28.36 28.45 3,511 +0.00(+0.00%)
Nov 14, 2018 28.64 28.64 28.45 28.45 1,100 +0.16(+0.57%)
Nov 13, 2018 28.46 28.58 28.29 28.29 12,066 -0.16(-0.56%)
Nov 12, 2018 28.45 28.45 28.45 91 +0.00(+0.00%)
Nov 09, 2018 28.45 28.45 28.45 28.45 100 -0.66(-2.27%)
Nov 08, 2018 29.11 29.11 29.11 213 +0.00(+0.00%)
Nov 07, 2018 28.87 29.11 28.87 29.11 482 +0.25(+0.88%)
Nov 06, 2018 28.86 28.86 28.86 28.86 213 -0.05(-0.19%)
Nov 05, 2018 28.91 28.91 28.91 28.91 239 +0.34(+1.20%)
Nov 02, 2018 28.65 28.65 28.57 28.57 300 -0.05(-0.19%)
Nov 01, 2018 28.62 28.62 28.62 28.62 1,580 +0.27(+0.95%)
Oct 31, 2018 28.48 28.50 28.34 28.35 1,779 +0.00(+0.00%)
Oct 30, 2018 28.35 28.35 28.35 260 +0.00(+0.00%)
Oct 29, 2018 28.47 28.71 28.35 28.35 1,395 -0.04(-0.16%)
Oct 26, 2018 28.39 28.39 28.39 56 +0.00(+0.00%)
Oct 25, 2018 28.50 28.50 28.36 28.39 827 -0.08(-0.28%)
Oct 24, 2018 28.54 28.54 28.48 28.48 500 -0.26(-0.92%)
Oct 23, 2018 28.74 28.74 28.74 28.74 266 +0.04(+0.14%)
Oct 22, 2018 28.86 28.90 28.70 28.70 1,179 -0.30(-1.02%)
Oct 19, 2018 28.90 29.00 28.90 29.00 300 -0.00(-0.02%)
Oct 18, 2018 29.00 29.00 29.00 29.00 214 +0.00(+0.01%)
Oct 17, 2018 28.89 29.00 28.89 29.00 464 -0.04(-0.14%)
Oct 16, 2018 29.04 29.04 29.04 197 +0.00(+0.00%)
Oct 15, 2018 29.04 29.04 29.04 108 +0.00(+0.00%)
Oct 12, 2018 29.04 29.13 29.04 29.04 1,900 +0.38(+1.33%)
Oct 11, 2018 28.79 28.79 28.66 28.66 348 +0.03(+0.10%)
Oct 10, 2018 28.63 28.63 28.63 127 +0.00(+0.00%)
Oct 09, 2018 28.63 28.63 28.63 28.63 1,137 -0.43(-1.48%)
Oct 08, 2018 28.71 29.06 28.69 29.06 5,761 +0.37(+1.29%)
Oct 05, 2018 28.69 28.69 28.69 17 +0.00(+0.00%)
Oct 04, 2018 28.76 28.76 28.69 28.69 1,351 -0.17(-0.59%)
Oct 03, 2018 28.88 28.88 28.86 28.86 3,887 -0.15(-0.52%)
Oct 02, 2018 29.19 29.19 29.01 29.01 669 +0.18(+0.62%)
Oct 01, 2018 29.11 29.11 28.83 28.83 828 -0.60(-2.04%)
Sep 28, 2018 29.43 29.43 29.43 115 +0.00(+0.00%)
Sep 27, 2018 29.43 29.43 29.43 211 +0.00(+0.00%)
Sep 26, 2018 29.61 29.61 29.43 29.43 554 -0.16(-0.54%)
Sep 25, 2018 29.59 29.59 29.59 29.59 322 -0.03(-0.09%)
Sep 24, 2018 29.62 29.62 29.62 29.62 147 +0.20(+0.67%)
Sep 21, 2018 29.48 29.48 29.42 29.42 900 -0.02(-0.07%)
Sep 20, 2018 29.40 29.44 29.40 29.44 2,036 +0.27(+0.93%)
Sep 19, 2018 29.17 29.19 29.17 29.17 1,144 -0.09(-0.31%)
Sep 18, 2018 29.33 29.33 29.26 29.26 1,564 -0.05(-0.19%)
Sep 17, 2018 29.35 29.38 29.23 29.32 2,135 +0.27(+0.91%)
Sep 14, 2018 29.19 29.19 29.05 29.05 900 -0.35(-1.19%)
Sep 13, 2018 29.41 29.41 29.28 29.40 1,703 +0.34(+1.17%)
Sep 12, 2018 29.11 29.16 29.06 29.06 1,115 +0.08(+0.28%)
Sep 11, 2018 29.00 29.00 28.98 28.98 936 -0.09(-0.31%)
Sep 10, 2018 29.10 29.12 29.07 29.07 1,337 +0.25(+0.87%)
Sep 07, 2018 29.00 29.00 28.82 28.82 1,000 -0.25(-0.86%)
Sep 06, 2018 29.10 29.20 29.00 29.07 1,165 +0.29(+0.99%)
Sep 05, 2018 28.78 28.78 28.78 77 +0.00(+0.00%)
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.