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 (%)
Oct 15, 2019 28.11 28.11 0 +0.00(+0.00%)
Oct 11, 2019 27.10 27.10 27.10 0 +0.00(+0.00%)
Oct 04, 2019 27.10 27.10 27.10 0 -0.45(-1.63%)
Oct 02, 2019 27.55 27.55 27.55 0 +0.00(+0.00%)
Oct 01, 2019 27.55 27.55 27.55 43 +0.00(+0.00%)
Sep 30, 2019 27.55 27.55 27.55 27.55 340 +0.44(+1.62%)
Sep 26, 2019 27.11 27.11 27.11 0 +0.05(+0.18%)
Sep 24, 2019 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 23, 2019 27.06 27.06 27.06 69 +0.00(+0.00%)
Sep 20, 2019 27.06 27.06 27.06 4 +0.00(+0.00%)
Sep 19, 2019 27.06 27.06 27.06 70 +0.00(+0.00%)
Sep 18, 2019 27.06 27.06 27.06 44 +0.00(+0.00%)
Sep 13, 2019 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 12, 2019 27.06 27.06 27.06 27.06 1,654 -1.47(-5.15%)
Sep 11, 2019 28.53 28.53 28.53 28.53 700 +1.53(+5.67%)
Sep 10, 2019 27.00 27.00 27.00 25 +0.00(+0.00%)
Sep 09, 2019 27.00 27.00 27.00 27.00 231 +0.45(+1.69%)
Sep 06, 2019 26.55 26.55 26.55 26.55 500 +0.00(+0.00%)
Sep 05, 2019 26.53 26.55 26.52 26.55 4,187 +0.02(+0.08%)
Sep 03, 2019 26.53 26.53 26.53 0 +0.01(+0.04%)
Aug 30, 2019 26.52 26.52 26.52 40 +0.00(+0.00%)
Aug 28, 2019 26.52 26.52 26.52 0 +0.02(+0.08%)
Aug 27, 2019 26.01 26.50 26.01 26.50 1,822 -1.00(-3.64%)
Aug 26, 2019 27.50 27.50 27.50 1 +0.00(+0.00%)
Aug 19, 2019 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 15, 2019 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 14, 2019 25.52 25.52 27.50 388 +1.98(+7.76%)
Aug 13, 2019 25.52 25.52 25.52 15 +0.00(+0.00%)
Aug 08, 2019 25.52 25.52 25.52 0 +0.00(+0.00%)
Aug 07, 2019 25.52 25.52 25.52 25.52 322 -0.05(-0.20%)
Aug 06, 2019 25.57 25.57 25.57 25.57 175 +0.02(+0.08%)
Aug 02, 2019 25.55 25.55 25.55 0 +1.39(+5.75%)
Jul 31, 2019 24.16 24.16 24.16 0 -1.13(-4.48%)
Jul 30, 2019 25.29 25.29 25.29 11 +0.00(+0.00%)
Jul 26, 2019 25.29 25.29 25.29 0 +1.14(+4.73%)
Jul 25, 2019 24.15 24.15 24.15 10 +0.00(+0.00%)
Jul 24, 2019 24.15 24.15 24.15 24.15 950 +0.08(+0.33%)
Jul 22, 2019 24.07 24.07 24.07 0 -1.93(-7.42%)
Jul 17, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 16, 2019 26.00 26.00 26.00 49 +0.00(+0.00%)
Jul 11, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 10, 2019 26.00 26.00 26.00 26.00 435 -2.64(-9.22%)
Jul 08, 2019 28.64 28.64 28.64 0 +4.86(+20.44%)
Jul 05, 2019 23.78 23.78 23.78 10 +0.00(+0.00%)
Jul 01, 2019 23.78 23.78 23.78 0 +0.11(+0.46%)
Jun 28, 2019 23.67 23.67 23.67 23.67 100 +0.05(+0.21%)
Jun 27, 2019 23.60 23.62 23.60 23.62 431 -0.43(-1.79%)
Jun 26, 2019 24.05 24.05 24.05 24.05 423 +2.05(+9.32%)
Jun 25, 2019 25.40 25.40 18.50 22.00 425 -3.40(-13.39%)
Jun 24, 2019 25.40 25.40 25.40 54 +0.00(+0.00%)
Jun 21, 2019 25.40 25.40 25.40 20 +0.00(+0.00%)
Jun 20, 2019 25.40 25.40 25.40 25.40 151 -1.70(-6.27%)
Jun 19, 2019 27.10 27.10 27.10 27.10 155 +0.00(+0.00%)
Jun 17, 2019 27.10 27.10 27.10 0 -1.59(-5.54%)
Jun 14, 2019 28.11 28.69 28.11 28.69 300 +0.67(+2.39%)
Jun 12, 2019 28.02 28.02 28.02 0 +0.00(+0.00%)
Jun 10, 2019 28.02 28.02 28.02 0 +0.00(+0.00%)
Jun 06, 2019 28.02 28.02 28.02 0 +0.00(+0.00%)
Jun 05, 2019 28.02 28.02 28.02 1 +0.00(+0.00%)
Jun 04, 2019 28.02 28.02 28.02 28.02 100 -0.26(-0.92%)
May 31, 2019 28.28 28.28 28.28 0 +0.00(+0.00%)
May 29, 2019 28.28 28.28 28.28 0 +0.00(+0.00%)
May 28, 2019 28.28 28.28 28.28 28.28 273 -0.02(-0.07%)
May 24, 2019 28.30 28.30 28.30 1 +0.00(+0.00%)
May 23, 2019 28.30 28.30 28.30 28.30 104 -0.04(-0.14%)
May 22, 2019 28.34 28.34 28.34 5 +0.00(+0.00%)
May 21, 2019 28.34 28.34 28.34 8 +0.00(+0.00%)
May 20, 2019 28.34 28.34 28.34 4 +0.00(+0.00%)
May 17, 2019 28.34 28.34 28.34 28.34 1,000 -0.11(-0.39%)
May 14, 2019 28.45 28.45 28.45 0 -0.04(-0.14%)
May 09, 2019 28.49 28.49 28.49 0 +0.00(+0.00%)
May 08, 2019 28.49 28.49 28.49 2 +0.00(+0.00%)
May 07, 2019 28.49 28.49 28.49 51 +0.00(+0.00%)
May 06, 2019 28.49 28.49 28.49 28.49 290 +0.00(+0.00%)
May 03, 2019 28.49 28.49 28.49 28.49 300 +0.04(+0.14%)
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.