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 (%)
Mar 31, 2017 28.00 28.15 27.82 27.92 14,446 +0.29(+1.05%)
Mar 30, 2017 27.58 27.66 27.41 27.63 17,033 +0.20(+0.73%)
Mar 29, 2017 27.13 27.43 27.13 27.43 32,778 +0.24(+0.88%)
Mar 28, 2017 27.50 27.59 27.17 27.19 20,873 -0.03(-0.11%)
Mar 27, 2017 26.93 27.24 26.74 27.22 23,678 +0.15(+0.55%)
Mar 24, 2017 26.91 27.13 26.86 27.07 26,553 -0.16(-0.59%)
Mar 23, 2017 26.96 27.34 26.86 27.23 22,863 -1.13(-3.98%)
Mar 22, 2017 28.80 28.91 28.04 28.36 36,531 -5.74(-16.83%)
Mar 21, 2017 34.03 34.33 34.03 34.10 14,244 +0.03(+0.09%)
Mar 20, 2017 34.06 34.17 33.89 34.07 18,912 -0.13(-0.38%)
Mar 17, 2017 33.90 34.28 33.88 34.20 15,893 +0.82(+2.46%)
Mar 16, 2017 33.02 33.38 33.00 33.38 25,518 +0.72(+2.20%)
Mar 15, 2017 32.47 32.75 32.42 32.66 22,695 -0.35(-1.06%)
Mar 14, 2017 32.99 33.13 32.90 33.01 12,148 -0.22(-0.66%)
Mar 13, 2017 32.95 33.24 32.95 33.23 20,477 +0.32(+0.97%)
Mar 10, 2017 32.82 33.05 32.82 32.91 10,937 +0.27(+0.83%)
Mar 09, 2017 32.60 32.66 32.40 32.64 16,386 +0.56(+1.76%)
Mar 08, 2017 32.06 32.21 32.04 32.08 24,634 -0.46(-1.43%)
Mar 07, 2017 32.43 32.59 32.39 32.54 15,265 +0.27(+0.84%)
Mar 06, 2017 32.19 32.31 32.19 32.27 13,812 -0.53(-1.62%)
Mar 03, 2017 32.26 32.96 32.17 32.80 50,838 +2.60(+8.61%)
Mar 02, 2017 29.98 30.30 29.93 30.20 43,219 +0.32(+1.07%)
Mar 01, 2017 30.15 30.15 29.83 29.88 47,527 -0.23(-0.76%)
Feb 28, 2017 30.18 30.35 30.11 30.11 17,608 +0.14(+0.48%)
Feb 27, 2017 29.88 29.96 29.81 29.96 18,079 +0.18(+0.59%)
Feb 24, 2017 29.54 29.82 29.51 29.79 25,362 -0.05(-0.18%)
Feb 23, 2017 29.75 29.89 29.73 29.84 15,950 -0.16(-0.52%)
Feb 22, 2017 29.61 30.05 29.42 30.00 189,567 -0.10(-0.33%)
Feb 21, 2017 30.22 30.22 30.01 30.10 33,823 +0.74(+2.50%)
Feb 17, 2017 29.36 29.36 29.36 0 -0.10(-0.32%)
Feb 16, 2017 29.29 29.46 29.24 29.46 19,889 +0.51(+1.76%)
Feb 15, 2017 28.94 28.95 28.82 28.95 27,145 -0.11(-0.38%)
Feb 14, 2017 29.04 29.06 28.89 29.06 18,070 -0.02(-0.07%)
Feb 13, 2017 29.23 29.23 29.07 29.08 17,826 +0.07(+0.24%)
Feb 10, 2017 28.97 29.16 28.91 29.01 17,286 +0.13(+0.45%)
Feb 09, 2017 28.80 29.06 28.74 28.88 14,913 +0.45(+1.58%)
Feb 08, 2017 28.39 28.43 28.33 28.43 24,853 -0.24(-0.84%)
Feb 07, 2017 28.49 28.67 28.48 28.67 20,586 +0.20(+0.68%)
Feb 06, 2017 28.36 28.56 28.32 28.48 25,822 -0.59(-2.05%)
Feb 03, 2017 29.03 29.08 28.98 29.07 23,997 -0.31(-1.06%)
Feb 02, 2017 29.17 29.45 29.15 29.38 36,979 +0.22(+0.75%)
Feb 01, 2017 29.14 29.33 29.04 29.16 21,390 -0.07(-0.24%)
Jan 31, 2017 29.16 29.25 29.05 29.23 19,774 +0.38(+1.32%)
Jan 30, 2017 28.70 28.94 28.68 28.85 36,042 -0.28(-0.96%)
Jan 27, 2017 29.07 29.17 28.92 29.13 19,481 +0.02(+0.07%)
Jan 26, 2017 28.84 29.15 28.82 29.11 21,220 +0.26(+0.90%)
Jan 25, 2017 28.61 28.85 28.57 28.85 23,066 +0.66(+2.32%)
Jan 24, 2017 28.17 28.26 28.09 28.20 28,677 -0.01(-0.04%)
Jan 23, 2017 28.12 28.31 27.98 28.21 45,864 -0.24(-0.85%)
Jan 20, 2017 28.42 28.46 28.22 28.45 25,287 +0.03(+0.11%)
Jan 19, 2017 28.26 28.42 28.16 28.42 42,031 -1.03(-3.50%)
Jan 18, 2017 29.43 29.50 29.33 29.45 43,917 -0.16(-0.54%)
Jan 17, 2017 29.35 29.62 29.35 29.61 86,796 +0.07(+0.24%)
Jan 13, 2017 29.54 29.54 29.54 0 -0.12(-0.40%)
Jan 12, 2017 29.55 29.66 29.43 29.66 41,596 +0.14(+0.47%)
Jan 11, 2017 29.50 29.60 29.23 29.52 13,745 +0.16(+0.54%)
Jan 10, 2017 29.41 29.55 29.23 29.36 27,252 -0.03(-0.09%)
Jan 09, 2017 29.10 29.40 28.96 29.39 97,336 -0.01(-0.04%)
Jan 06, 2017 29.27 29.47 29.27 29.40 46,758 -0.06(-0.20%)
Jan 05, 2017 28.93 29.47 28.91 29.46 62,823 +0.24(+0.83%)
Jan 04, 2017 29.02 29.25 29.02 29.22 31,684 +0.27(+0.92%)
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.