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 (%)
Apr 30, 2013 41.59 41.83 41.50 41.83 3,096 +0.11(+0.26%)
Apr 29, 2013 41.66 41.72 41.66 41.72 763 -0.02(-0.05%)
Apr 26, 2013 41.81 41.74 41.74 41.74 2,606 +0.58(+1.41%)
Apr 25, 2013 40.84 41.25 40.84 41.16 6,315 +0.01(+0.02%)
Apr 24, 2013 41.04 41.29 41.04 41.15 904 +0.13(+0.32%)
Apr 23, 2013 41.24 41.24 41.02 41.02 1,395 +1.57(+3.98%)
Apr 22, 2013 39.50 39.50 39.14 39.45 2,395 -0.28(-0.70%)
Apr 19, 2013 39.70 39.73 39.70 39.73 224 -0.56(-1.39%)
Apr 18, 2013 41.88 41.88 40.20 40.29 8,451 -1.89(-4.48%)
Apr 17, 2013 42.87 42.87 42.12 42.18 2,881 -0.88(-2.04%)
Apr 16, 2013 43.62 43.62 43.00 43.06 5,148 -0.64(-1.46%)
Apr 15, 2013 44.00 44.00 43.70 43.70 684 -0.14(-0.32%)
Apr 12, 2013 43.80 43.84 43.70 43.84 4,366 -0.38(-0.86%)
Apr 11, 2013 44.22 44.22 44.22 44.22 433 +0.32(+0.73%)
Apr 10, 2013 43.98 44.00 43.90 43.90 2,291 -0.05(-0.11%)
Apr 09, 2013 43.84 44.02 43.84 43.95 1,885 +0.30(+0.69%)
Apr 08, 2013 43.56 43.70 43.56 43.65 4,880 +0.20(+0.46%)
Apr 05, 2013 43.45 43.45 43.45 43.45 526 +0.06(+0.14%)
Apr 04, 2013 43.35 43.39 43.33 43.39 3,269 -0.03(-0.07%)
Apr 03, 2013 43.61 43.63 43.42 43.42 3,595 +0.22(+0.51%)
Apr 02, 2013 43.53 43.53 43.20 43.20 7,431 -0.45(-1.03%)
Apr 01, 2013 43.85 43.85 43.63 43.65 7,152 -0.05(-0.11%)
Mar 28, 2013 43.43 43.70 43.43 43.70 1,657 +0.42(+0.97%)
Mar 27, 2013 43.20 43.30 43.10 43.28 1,952 -1.23(-2.76%)
Mar 26, 2013 44.32 44.51 44.32 44.51 1,538 +0.11(+0.25%)
Mar 25, 2013 45.60 45.60 44.31 44.40 4,492 -0.64(-1.42%)
Mar 22, 2013 44.76 45.04 44.76 45.04 652 +0.29(+0.65%)
Mar 21, 2013 44.69 44.75 44.43 44.75 3,151 -0.58(-1.28%)
Mar 20, 2013 45.27 45.33 45.27 45.33 5,775 +0.17(+0.38%)
Mar 19, 2013 45.54 45.54 44.84 45.16 3,546 -0.29(-0.64%)
Mar 18, 2013 45.31 45.67 45.31 45.45 5,382 -0.02(-0.05%)
Mar 15, 2013 45.94 45.99 45.45 45.48 26,034 -1.12(-2.41%)
Mar 14, 2013 46.77 46.77 46.60 46.60 831 -0.13(-0.28%)
Mar 13, 2013 47.26 47.26 46.35 46.73 1,706 -0.59(-1.25%)
Mar 12, 2013 47.60 47.70 47.32 47.32 4,924 -0.14(-0.29%)
Mar 11, 2013 47.12 47.46 47.12 47.46 1,720 +0.62(+1.32%)
Mar 08, 2013 47.10 47.30 46.75 46.84 5,609 -0.81(-1.70%)
Mar 07, 2013 47.59 47.76 47.46 47.65 4,713 -0.48(-1.00%)
Mar 06, 2013 47.85 48.14 47.82 48.13 4,779 +0.71(+1.50%)
Mar 05, 2013 47.04 47.48 46.97 47.42 2,294 +1.82(+3.99%)
Mar 04, 2013 45.52 45.66 45.41 45.60 3,021 +0.17(+0.37%)
Mar 01, 2013 45.36 45.75 45.36 45.43 5,587 +0.20(+0.44%)
Feb 28, 2013 45.52 45.78 45.23 45.23 1,288 -0.64(-1.39%)
Feb 27, 2013 45.51 45.87 45.51 45.87 1,299 +1.08(+2.41%)
Feb 26, 2013 44.81 44.81 44.76 44.79 780 -0.21(-0.47%)
Feb 22, 2013 44.84 45.00 44.84 45.00 14,895 +0.14(+0.31%)
Feb 21, 2013 45.05 45.11 44.75 44.86 7,452 -1.32(-2.86%)
Feb 20, 2013 47.03 47.03 46.03 46.18 994 -0.83(-1.77%)
Feb 19, 2013 46.71 47.01 46.71 47.01 2,429 +0.35(+0.75%)
Feb 15, 2013 46.61 46.70 46.61 46.66 8,885 +0.51(+1.11%)
Feb 14, 2013 46.12 46.21 45.92 46.15 1,225 +0.40(+0.87%)
Feb 13, 2013 45.83 45.83 45.65 45.75 1,310 +1.30(+2.92%)
Feb 12, 2013 44.21 44.45 44.21 44.45 735 +0.33(+0.75%)
Feb 11, 2013 43.96 44.17 43.96 44.12 1,202 -0.48(-1.08%)
Feb 08, 2013 44.73 44.73 44.60 44.60 6,792 -0.44(-0.98%)
Feb 07, 2013 45.51 45.51 44.85 45.04 76,864 -0.47(-1.03%)
Feb 06, 2013 45.22 45.62 45.22 45.51 11,160 -0.65(-1.41%)
Feb 04, 2013 46.17 46.24 46.09 46.16 11,508 -0.09(-0.19%)
Feb 01, 2013 46.15 46.35 46.15 46.25 1,846 +1.63(+3.65%)
Jan 31, 2013 44.80 44.80 44.60 44.62 5,794 +0.49(+1.11%)
Jan 30, 2013 44.30 44.30 43.97 44.13 4,360 +0.71(+1.64%)
Jan 29, 2013 42.85 43.42 42.69 43.42 6,515 -0.27(-0.62%)
Jan 28, 2013 43.35 43.69 43.35 43.69 1,524 -0.26(-0.59%)
Jan 25, 2013 44.16 44.16 43.95 43.95 656 -0.05(-0.11%)
Jan 24, 2013 44.14 44.14 44.00 44.00 670 +0.25(+0.57%)
Jan 22, 2013 43.75 43.75 43.75 0 -0.99(-2.21%)
Jan 18, 2013 44.67 44.74 44.29 44.74 2,328 -1.56(-3.37%)
Jan 17, 2013 45.93 46.30 45.93 46.30 2,268 +0.85(+1.88%)
Jan 16, 2013 44.99 45.46 44.99 45.45 407 +1.81(+4.15%)
Jan 15, 2013 43.70 43.80 43.31 43.64 1,854 -0.75(-1.70%)
Jan 14, 2013 44.38 44.39 44.38 44.39 1,255 +0.77(+1.77%)
Jan 12, 2013 44.20 44.20 43.47 43.62 5,064 +0.00(+0.00%)
Jan 11, 2013 44.20 44.20 43.47 43.62 5,064 -0.69(-1.56%)
Jan 10, 2013 44.18 44.31 43.51 44.31 12,436 -1.24(-2.72%)
Jan 09, 2013 45.68 45.68 45.35 45.55 1,120 -0.27(-0.59%)
Jan 08, 2013 46.44 46.44 45.80 45.82 1,033 -0.09(-0.20%)
Jan 07, 2013 46.00 46.00 45.89 45.91 2,131 -0.90(-1.92%)
Jan 04, 2013 46.25 46.81 46.25 46.81 743 +1.17(+2.56%)
Jan 03, 2013 45.65 45.84 45.58 45.64 3,223 +0.18(+0.40%)
Jan 02, 2013 45.40 45.67 45.19 45.46 2,622 -0.21(-0.46%)
Dec 31, 2012 45.17 45.82 45.17 45.67 1,662 +0.55(+1.22%)
Dec 28, 2012 45.00 45.12 45.00 45.12 829 -0.48(-1.05%)
Dec 27, 2012 45.56 45.60 45.05 45.60 794 +0.55(+1.22%)
Dec 26, 2012 45.23 45.23 44.60 45.05 1,358 -0.42(-0.92%)
Dec 24, 2012 45.47 45.47 45.47 45.47 103 -0.93(-2.00%)
Dec 21, 2012 46.33 46.40 46.05 46.40 3,028 -0.34(-0.73%)
Dec 20, 2012 46.66 46.74 46.66 46.74 10,473 -0.11(-0.23%)
Dec 19, 2012 47.18 47.16 46.85 46.85 3,910 +1.00(+2.18%)
Dec 18, 2012 45.95 46.02 45.57 45.85 7,506 +0.21(+0.46%)
Dec 17, 2012 46.70 46.79 45.64 45.64 6,520 -1.92(-4.04%)
Dec 14, 2012 47.48 47.65 47.48 47.56 15,622 +0.45(+0.96%)
Dec 13, 2012 47.37 47.51 47.11 47.11 1,637 -1.93(-3.94%)
Dec 12, 2012 48.43 49.19 48.43 49.04 874 +1.41(+2.96%)
Dec 11, 2012 47.95 48.05 47.60 47.63 1,679 -0.37(-0.77%)
Dec 10, 2012 48.43 48.43 48.00 48.00 510 -0.43(-0.89%)
Dec 07, 2012 47.95 48.43 47.95 48.43 2,012 +0.59(+1.23%)
Dec 06, 2012 47.82 48.18 47.82 47.84 518 +0.40(+0.84%)
Dec 05, 2012 47.03 47.44 47.03 47.44 4,818 +0.63(+1.35%)
Dec 04, 2012 47.16 47.30 46.81 46.81 4,479 +0.60(+1.30%)
Nov 30, 2012 46.21 46.35 45.85 46.21 4,191 +1.01(+2.23%)
Nov 29, 2012 45.20 45.20 45.20 45.20 100 -1.49(-3.19%)
Nov 28, 2012 46.70 47.00 46.60 46.69 4,331 +0.67(+1.46%)
Nov 26, 2012 46.02 46.02 46.02 0 +1.85(+4.19%)
Nov 21, 2012 44.17 44.17 44.17 0 -0.40(-0.90%)
Nov 20, 2012 44.35 44.57 44.15 44.57 1,684 +0.23(+0.52%)
Nov 19, 2012 44.35 44.69 44.34 44.34 1,154 -0.31(-0.69%)
Nov 16, 2012 44.65 44.65 44.65 44.65 1,200 -0.45(-1.00%)
Nov 15, 2012 45.10 45.10 45.10 45.10 243 +0.10(+0.22%)
Nov 14, 2012 44.94 45.00 44.94 45.00 920 -0.77(-1.68%)
Nov 13, 2012 44.65 45.90 44.65 45.77 1,065 +2.24(+5.15%)
Nov 12, 2012 44.00 44.00 43.53 43.53 1,801 -0.63(-1.43%)
Nov 09, 2012 44.20 44.28 44.09 44.16 1,947 -0.19(-0.43%)
Nov 08, 2012 44.65 44.65 44.35 44.35 1,451 +0.34(+0.77%)
Nov 07, 2012 44.39 44.39 44.01 44.01 315 -0.87(-1.94%)
Nov 06, 2012 44.88 44.88 44.88 44.88 952 +0.48(+1.08%)
Nov 05, 2012 44.30 44.40 44.30 44.40 425 -0.25(-0.56%)
Nov 02, 2012 44.66 44.66 44.65 44.65 1,444 +0.05(+0.11%)
Nov 01, 2012 44.75 44.75 44.55 44.60 1,957 -1.00(-2.19%)
Oct 31, 2012 45.50 45.60 44.80 45.60 1,359 +0.73(+1.63%)
Oct 26, 2012 44.87 44.87 44.87 0 -0.13(-0.29%)
Oct 25, 2012 45.00 45.00 45.00 45.00 100 +1.28(+2.93%)
Oct 24, 2012 43.20 43.72 43.20 43.72 1,409 +1.52(+3.60%)
Oct 23, 2012 42.25 42.25 42.20 42.20 421 -0.51(-1.20%)
Oct 19, 2012 42.15 42.71 42.15 42.71 5,793 -0.10(-0.23%)
Oct 18, 2012 42.35 42.81 42.35 42.81 1,400 -0.29(-0.67%)
Oct 17, 2012 43.10 43.10 43.10 43.10 200 -1.46(-3.28%)
Oct 16, 2012 44.50 44.56 44.50 44.56 720 +1.11(+2.55%)
Oct 15, 2012 43.44 43.53 43.44 43.45 2,159 +1.04(+2.45%)
Oct 12, 2012 42.35 42.48 42.26 42.41 1,067 +0.18(+0.43%)
Oct 11, 2012 42.56 42.56 42.23 42.23 474 +0.23(+0.55%)
Oct 10, 2012 42.40 42.40 42.00 42.00 605 -1.15(-2.67%)
Oct 09, 2012 43.52 43.52 43.15 43.15 1,615 -2.18(-4.81%)
Oct 06, 2012 45.33 45.33 45.33 0 +0.00(+0.00%)
Oct 05, 2012 45.34 45.34 45.33 45.33 967 +0.33(+0.73%)
Oct 04, 2012 44.50 45.00 44.33 45.00 2,229 +0.51(+1.15%)
Oct 03, 2012 44.37 44.55 44.37 44.49 951 -0.41(-0.91%)
Oct 02, 2012 44.90 44.90 44.90 44.90 140 +0.45(+1.01%)
Oct 01, 2012 45.02 45.09 44.44 44.45 5,206 +0.56(+1.28%)
Sep 28, 2012 44.35 44.35 43.89 43.89 313 -0.87(-1.94%)
Sep 27, 2012 44.78 44.78 44.76 44.76 791 +0.17(+0.38%)
Sep 26, 2012 44.59 44.59 44.59 44.59 133 -0.01(-0.02%)
Sep 25, 2012 44.78 44.95 44.60 44.60 924 +0.39(+0.88%)
Sep 24, 2012 44.27 44.40 44.21 44.21 2,017 -0.61(-1.36%)
Sep 21, 2012 44.85 45.12 44.82 44.82 46,653 -0.97(-2.12%)
Sep 20, 2012 45.45 45.79 45.30 45.79 1,137 +1.59(+3.60%)
Sep 18, 2012 44.20 44.20 44.20 0 -0.25(-0.56%)
Sep 17, 2012 44.90 45.13 44.45 44.45 1,820 +0.10(+0.23%)
Sep 14, 2012 44.85 44.85 44.05 44.35 641 +1.19(+2.76%)
Sep 13, 2012 42.50 43.45 42.25 43.16 17,128 +1.88(+4.55%)
Sep 12, 2012 41.40 41.50 41.27 41.28 1,636 +0.53(+1.30%)
Sep 11, 2012 40.90 40.90 40.75 40.75 552 +0.70(+1.75%)
Sep 10, 2012 40.39 40.39 40.05 40.05 617 -0.57(-1.40%)
Sep 07, 2012 40.82 40.82 40.47 40.62 763 -0.01(-0.02%)
Sep 06, 2012 40.77 40.77 40.63 40.63 1,162 +0.28(+0.69%)
Sep 05, 2012 40.24 40.40 40.04 40.35 5,447 +0.70(+1.77%)
Sep 04, 2012 40.21 40.21 39.62 39.65 2,784 +0.17(+0.43%)
Aug 31, 2012 39.65 39.90 39.25 39.48 1,778 +0.48(+1.23%)
Aug 30, 2012 39.76 39.76 39.00 39.00 3,412 +1.61(+4.31%)
Aug 29, 2012 37.39 37.39 37.39 37.39 300 +0.31(+0.84%)
Aug 27, 2012 37.08 37.08 37.08 37.08 323 +0.29(+0.79%)
Aug 24, 2012 36.75 37.13 36.75 36.79 1,471 -0.06(-0.16%)
Aug 23, 2012 37.19 37.19 36.84 36.85 1,348 -0.01(-0.03%)
Aug 22, 2012 36.55 36.86 36.54 36.86 1,628 +0.51(+1.40%)
Aug 21, 2012 36.78 36.78 36.35 36.35 1,020 +0.48(+1.34%)
Aug 20, 2012 35.49 35.87 35.44 35.87 1,517 +0.27(+0.76%)
Aug 17, 2012 35.57 35.71 35.45 35.60 4,494 +0.20(+0.56%)
Aug 16, 2012 35.48 35.67 35.37 35.40 37,379 +0.12(+0.34%)
Aug 15, 2012 35.58 35.58 35.28 35.28 5,633 -0.37(-1.04%)
Aug 14, 2012 36.10 36.10 35.65 35.65 477 +0.03(+0.08%)
Aug 13, 2012 35.62 35.62 35.62 35.62 120 -0.57(-1.58%)
Aug 11, 2012 36.20 36.20 36.10 36.19 5,391 +0.00(+0.00%)
Aug 10, 2012 36.20 36.20 36.10 36.19 5,391 +0.01(+0.03%)
Aug 09, 2012 36.07 36.18 36.07 36.18 400 -1.78(-4.69%)
Aug 08, 2012 38.21 38.21 37.96 37.96 875 -1.31(-3.34%)
Aug 07, 2012 39.64 39.64 39.27 39.27 447 -0.91(-2.26%)
Aug 06, 2012 40.18 40.18 40.18 40.18 890 +1.04(+2.66%)
Aug 03, 2012 38.92 39.31 38.92 39.14 2,912 +1.99(+5.36%)
Aug 02, 2012 37.07 37.24 37.04 37.15 8,568 -0.47(-1.25%)
Aug 01, 2012 37.70 37.71 37.62 37.62 1,347 -0.13(-0.34%)
Jul 31, 2012 38.16 38.22 37.75 37.75 34,694 -1.21(-3.11%)
Jul 30, 2012 39.17 39.21 38.85 38.96 6,501 -0.15(-0.38%)
Jul 27, 2012 39.04 39.39 38.91 39.11 2,836 +0.43(+1.11%)
Jul 26, 2012 38.37 38.73 38.37 38.68 1,296 +1.21(+3.23%)
Jul 25, 2012 37.35 37.47 37.35 37.47 600 +0.28(+0.75%)
Jul 24, 2012 37.19 37.19 37.19 37.19 109 +0.04(+0.11%)
Jul 23, 2012 37.03 37.15 37.03 37.15 850 -0.75(-1.98%)
Jul 20, 2012 38.39 38.39 37.90 37.90 610 -1.00(-2.57%)
Jul 19, 2012 38.69 39.00 38.51 38.90 3,459 +0.86(+2.26%)
Jul 18, 2012 38.04 38.04 38.04 38.04 344 +0.24(+0.63%)
Jul 17, 2012 37.50 37.80 37.50 37.80 656 +0.00(+0.00%)
Jul 16, 2012 37.69 37.80 37.69 37.80 410 -0.10(-0.26%)
Jul 14, 2012 37.98 38.11 37.90 37.90 1,823 +0.00(+0.00%)
Jul 13, 2012 37.98 38.11 37.90 37.90 1,823 +0.84(+2.27%)
Jul 12, 2012 36.85 37.29 36.84 37.06 2,809 +0.59(+1.62%)
Jul 11, 2012 36.33 36.59 36.10 36.47 1,496 -0.18(-0.49%)
Jul 10, 2012 36.78 36.78 36.65 36.65 242 +1.04(+2.92%)
Jul 09, 2012 35.45 35.80 35.35 35.61 12,046 +0.75(+2.15%)
Jul 06, 2012 35.68 35.68 31.61 34.86 70,282 -1.28(-3.54%)
Jul 05, 2012 35.66 36.14 35.64 36.14 10,337 -1.13(-3.03%)
Jul 03, 2012 36.98 37.29 36.89 37.27 8,705 +0.53(+1.44%)
Jul 02, 2012 36.50 37.07 36.29 36.74 2,505 +0.83(+2.31%)
Jun 29, 2012 35.62 35.91 35.62 35.91 2,258 +0.96(+2.75%)
Jun 28, 2012 34.46 34.99 34.40 34.95 5,240 +0.46(+1.33%)
Jun 27, 2012 33.88 34.49 33.87 34.49 1,721 +1.85(+5.67%)
Jun 26, 2012 32.64 32.64 32.64 32.64 1,448 -0.45(-1.36%)
Jun 22, 2012 33.09 33.09 33.09 0 -0.72(-2.13%)
Jun 21, 2012 34.14 34.14 33.81 33.81 2,500 -0.35(-1.02%)
Jun 20, 2012 33.74 34.16 33.70 34.16 1,120 -0.28(-0.81%)
Jun 19, 2012 34.05 34.45 33.90 34.44 2,060 +1.11(+3.33%)
Jun 18, 2012 33.10 33.70 33.10 33.33 7,239 -0.02(-0.06%)
Jun 15, 2012 33.00 33.59 33.00 33.35 2,682 +0.56(+1.71%)
Jun 14, 2012 32.64 32.84 32.64 32.79 456 -0.16(-0.49%)
Jun 13, 2012 32.75 33.14 32.75 32.95 5,478 +0.30(+0.92%)
Jun 12, 2012 32.65 32.65 32.65 32.65 200 +0.24(+0.74%)
Jun 10, 2012 32.41 32.41 32.41 0 +0.00(+0.00%)
Jun 08, 2012 31.93 32.41 31.69 32.41 12,974 -0.37(-1.13%)
Jun 07, 2012 32.60 32.78 32.30 32.78 5,409 +0.90(+2.82%)
Jun 06, 2012 31.14 31.89 31.14 31.88 2,387 +0.42(+1.34%)
Jun 05, 2012 31.46 31.46 31.46 31.46 140 +0.17(+0.54%)
Jun 04, 2012 30.91 31.29 30.91 31.29 1,909 +0.15(+0.48%)
Jun 01, 2012 31.17 31.17 31.14 31.14 11,923 -0.55(-1.74%)
May 31, 2012 31.35 31.69 31.12 31.69 2,964 +0.71(+2.29%)
May 30, 2012 31.56 31.56 30.98 30.98 2,031 -1.33(-4.12%)
May 29, 2012 32.20 32.31 31.93 32.31 2,856 +1.45(+4.70%)
May 25, 2012 30.99 30.99 30.81 30.86 2,353 -1.03(-3.23%)
May 24, 2012 32.00 32.25 31.89 31.89 721 -0.90(-2.74%)
May 23, 2012 32.75 32.79 32.20 32.79 4,885 -0.76(-2.27%)
May 22, 2012 33.75 33.90 33.55 33.55 5,927 -0.38(-1.12%)
May 21, 2012 33.24 33.93 33.24 33.93 1,050 +0.53(+1.59%)
May 18, 2012 33.88 33.88 33.40 33.40 839 -0.90(-2.62%)
May 17, 2012 34.45 34.68 34.30 34.30 3,022 -0.73(-2.08%)
May 16, 2012 34.95 35.03 34.95 35.03 2,164 -0.32(-0.91%)
May 15, 2012 35.63 35.63 35.35 35.35 6,233 +0.03(+0.08%)
May 14, 2012 35.30 35.48 35.21 35.32 1,900 -0.78(-2.16%)
May 11, 2012 36.16 36.16 35.91 36.10 3,700 -0.30(-0.82%)
May 10, 2012 36.06 36.45 36.06 36.40 6,028 +0.05(+0.14%)
May 09, 2012 36.19 36.49 36.19 36.35 1,069 +0.66(+1.85%)
May 08, 2012 35.70 35.80 35.27 35.69 2,853 -0.61(-1.68%)
May 07, 2012 36.15 36.30 36.15 36.30 383 +0.21(+0.58%)
May 04, 2012 35.82 36.09 35.82 36.09 6,310 -1.56(-4.14%)
May 03, 2012 37.90 38.06 37.47 37.65 67,300 -0.45(-1.18%)
May 02, 2012 38.10 38.30 38.01 38.10 11,059 +0.41(+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.