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%)
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.