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 (%)
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%)
Nov 01, 2017 20.03 20.67 19.98 20.57 3,726 +0.81(+4.09%)
Oct 31, 2017 19.37 19.80 19.37 19.76 9,881 +0.12(+0.62%)
Oct 30, 2017 20.12 20.20 19.56 19.64 18,064 -0.50(-2.48%)
Oct 27, 2017 20.42 20.47 20.11 20.14 6,890 +1.38(+7.33%)
Oct 26, 2017 18.34 18.77 18.34 18.77 5,065 +0.21(+1.13%)
Oct 25, 2017 18.58 18.58 18.52 18.55 6,768 -0.04(-0.23%)
Oct 24, 2017 18.62 18.66 18.47 18.60 8,788 -0.37(-1.97%)
Oct 23, 2017 18.95 18.98 18.78 18.97 10,623 -0.22(-1.16%)
Oct 20, 2017 18.99 19.30 18.99 19.19 7,770 +0.32(+1.72%)
Oct 19, 2017 18.70 18.88 18.70 18.87 18,962 +0.56(+3.04%)
Oct 18, 2017 18.27 18.39 18.23 18.31 11,071 -0.45(-2.40%)
Oct 17, 2017 18.62 18.76 18.61 18.76 9,206 -0.05(-0.27%)
Oct 16, 2017 18.92 18.92 18.77 18.81 12,653 -0.17(-0.90%)
Oct 13, 2017 19.10 19.12 18.93 18.98 20,850 -0.47(-2.42%)
Oct 12, 2017 19.75 19.75 19.44 19.45 19,582 -0.66(-3.28%)
Oct 11, 2017 20.20 20.20 20.05 20.11 11,549 -0.54(-2.59%)
Oct 10, 2017 20.90 20.90 20.53 20.64 10,989 -0.52(-2.43%)
Oct 09, 2017 21.28 21.30 21.16 21.16 7,969 +0.01(+0.05%)
Oct 06, 2017 21.17 21.19 21.07 21.15 6,236 +0.30(+1.44%)
Oct 05, 2017 20.98 21.02 20.82 20.85 15,469 -0.56(-2.62%)
Oct 04, 2017 21.44 21.44 21.26 21.41 10,382 -0.32(-1.47%)
Oct 03, 2017 21.82 21.88 21.67 21.73 14,569 -0.24(-1.09%)
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.