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 (%)
Feb 28, 2014 55.97 56.46 55.93 56.26 0 +0.52(+0.93%)
Feb 27, 2014 55.85 55.97 55.74 55.74 2,843 +0.53(+0.96%)
Feb 26, 2014 55.72 55.72 55.03 55.21 19,210 -0.82(-1.46%)
Feb 25, 2014 56.51 56.51 56.01 56.03 2,892 -0.01(-0.02%)
Feb 24, 2014 55.81 56.04 55.78 56.04 1,999 +0.32(+0.57%)
Feb 21, 2014 55.14 55.72 55.07 55.72 0 +1.22(+2.24%)
Feb 20, 2014 53.23 54.63 53.23 54.50 19,103 -2.30(-4.05%)
Feb 19, 2014 58.52 58.52 56.77 56.80 4,726 -1.45(-2.49%)
Feb 18, 2014 58.48 58.55 58.25 58.25 7,031 -0.28(-0.48%)
Feb 14, 2014 58.53 58.53 58.53 0 -0.46(-0.79%)
Feb 13, 2014 58.71 59.11 58.71 58.99 1,508 +0.77(+1.31%)
Feb 12, 2014 58.12 58.24 57.96 58.23 5,876 -0.87(-1.47%)
Feb 11, 2014 58.33 59.10 58.33 59.10 2,671 +0.92(+1.58%)
Feb 10, 2014 58.01 58.31 57.96 58.18 2,474 -0.19(-0.33%)
Feb 07, 2014 58.12 58.37 57.90 58.37 0 -0.69(-1.17%)
Feb 06, 2014 59.53 59.53 59.00 59.06 4,656 +1.91(+3.34%)
Feb 05, 2014 57.14 57.22 56.96 57.15 6,548 +0.21(+0.37%)
Feb 04, 2014 56.91 56.94 56.70 56.94 8,501 +1.05(+1.88%)
Feb 03, 2014 56.15 56.23 55.89 55.89 2,329 -0.62(-1.10%)
Jan 31, 2014 56.44 56.61 56.40 56.51 0 -0.98(-1.70%)
Jan 30, 2014 57.23 57.50 57.23 57.49 1,157 +0.99(+1.75%)
Jan 29, 2014 56.83 57.24 56.50 56.50 8,273 -1.51(-2.60%)
Jan 28, 2014 58.54 58.54 58.00 58.01 28,887 -0.42(-0.72%)
Jan 27, 2014 58.29 58.54 58.25 58.43 2,519 -0.80(-1.35%)
Jan 24, 2014 59.61 59.65 58.98 59.23 0 -3.35(-5.35%)
Jan 23, 2014 61.20 62.58 61.20 62.58 6,589 +2.27(+3.76%)
Jan 22, 2014 59.87 60.80 59.70 60.31 13,191 +2.31(+3.98%)
Jan 21, 2014 57.95 58.08 57.79 58.00 5,430 -0.30(-0.51%)
Jan 17, 2014 58.30 58.30 58.30 0 -0.65(-1.10%)
Jan 16, 2014 59.44 59.44 58.38 58.95 6,544 -0.82(-1.37%)
Jan 15, 2014 59.40 59.77 59.40 59.77 6,227 +1.88(+3.25%)
Jan 14, 2014 57.49 57.90 57.49 57.89 5,707 +3.22(+5.89%)
Jan 13, 2014 55.10 55.14 54.51 54.67 7,888 -1.66(-2.95%)
Jan 10, 2014 56.57 56.63 56.21 56.33 3,525 +0.43(+0.77%)
Jan 09, 2014 55.93 55.93 55.76 55.90 4,794 -0.17(-0.30%)
Jan 08, 2014 55.71 56.25 55.71 56.07 6,444 +0.78(+1.41%)
Jan 07, 2014 55.30 55.49 55.29 55.29 3,706 -0.06(-0.11%)
Jan 06, 2014 55.38 55.59 55.35 55.35 9,143 +0.15(+0.27%)
Jan 03, 2014 55.20 55.37 55.10 55.20 4,376 +0.11(+0.20%)
Jan 02, 2014 54.95 55.09 54.84 55.09 1,456 -0.49(-0.88%)
Dec 31, 2013 55.58 55.58 55.58 0 -0.39(-0.70%)
Dec 30, 2013 55.97 56.02 55.95 55.97 2,910 +0.03(+0.05%)
Dec 27, 2013 56.29 56.29 55.69 55.94 2,531 +0.05(+0.09%)
Dec 26, 2013 55.74 55.90 55.65 55.89 2,935 +0.58(+1.05%)
Dec 24, 2013 55.74 55.74 55.31 55.31 0 -0.43(-0.77%)
Dec 23, 2013 55.27 55.74 55.27 55.74 2,385 +0.65(+1.18%)
Dec 20, 2013 54.88 55.09 54.88 55.09 0 +0.87(+1.60%)
Dec 19, 2013 53.91 54.22 53.87 54.22 2,007 -0.21(-0.39%)
Dec 18, 2013 53.82 54.43 53.79 54.43 3,659 +0.62(+1.15%)
Dec 17, 2013 53.77 53.81 53.39 53.81 2,700 -0.29(-0.54%)
Dec 16, 2013 54.17 54.17 53.86 54.10 6,308 +2.33(+4.50%)
Dec 13, 2013 52.09 52.09 51.75 51.77 0 -0.21(-0.40%)
Dec 12, 2013 51.62 52.02 51.62 51.98 1,621 -0.63(-1.20%)
Dec 11, 2013 53.03 53.10 52.61 52.61 3,511 -0.02(-0.04%)
Dec 10, 2013 52.71 52.73 51.90 52.63 3,060 +0.34(+0.65%)
Dec 09, 2013 52.80 52.80 52.19 52.29 2,118 -1.28(-2.39%)
Dec 06, 2013 53.63 53.63 53.16 53.57 1,992 -0.20(-0.37%)
Dec 05, 2013 53.76 53.95 53.54 53.77 3,295 +0.16(+0.30%)
Dec 04, 2013 53.69 53.85 53.52 53.61 6,283 -0.87(-1.60%)
Dec 03, 2013 54.63 54.70 54.44 54.48 3,219 -1.08(-1.94%)
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.