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, 2015 46.30 46.54 45.95 46.19 15,185 +0.82(+1.82%)
Apr 29, 2015 45.36 45.61 45.04 45.37 116,870 -0.09(-0.21%)
Apr 28, 2015 45.03 45.48 45.01 45.46 10,263 -0.12(-0.25%)
Apr 27, 2015 45.47 45.67 45.47 45.58 1,865 +0.59(+1.30%)
Apr 24, 2015 44.98 44.99 44.91 44.99 2,961 +0.04(+0.09%)
Apr 23, 2015 44.85 44.95 44.85 44.95 2,337 +0.13(+0.29%)
Apr 22, 2015 44.24 44.85 44.24 44.82 9,345 +0.83(+1.89%)
Apr 21, 2015 43.65 44.02 43.65 43.99 2,291 +0.59(+1.36%)
Apr 20, 2015 43.46 43.55 43.35 43.40 5,430 -0.26(-0.60%)
Apr 17, 2015 43.47 43.66 43.33 43.66 4,775 -0.26(-0.59%)
Apr 16, 2015 44.15 44.15 43.46 43.92 8,757 +1.12(+2.63%)
Apr 15, 2015 42.68 42.87 42.55 42.80 4,014 +0.36(+0.85%)
Apr 14, 2015 42.44 42.49 42.36 42.44 3,646 +1.03(+2.49%)
Apr 13, 2015 41.63 41.63 41.41 41.41 3,696 -0.17(-0.41%)
Apr 10, 2015 41.27 41.58 41.23 41.58 2,962 +0.27(+0.64%)
Apr 09, 2015 41.20 41.31 41.20 41.31 2,474 +0.09(+0.23%)
Apr 08, 2015 41.80 41.80 41.19 41.22 6,758 -0.38(-0.90%)
Apr 07, 2015 41.81 41.86 41.59 41.59 5,212 -0.26(-0.62%)
Apr 06, 2015 41.49 41.89 41.49 41.85 2,580 +0.68(+1.65%)
Apr 02, 2015 41.17 41.17 41.17 0 +0.34(+0.83%)
Apr 01, 2015 40.39 40.88 40.39 40.83 2,719 +0.99(+2.50%)
Mar 31, 2015 39.79 39.88 39.78 39.84 2,110 -1.16(-2.84%)
Mar 30, 2015 40.82 41.01 40.73 41.00 6,193 +0.97(+2.42%)
Mar 27, 2015 39.98 40.09 39.73 40.03 16,512 -0.18(-0.45%)
Mar 26, 2015 40.30 40.36 40.16 40.21 2,494 -0.35(-0.86%)
Mar 25, 2015 41.22 41.22 40.56 40.56 7,449 -0.91(-2.21%)
Mar 24, 2015 41.96 41.96 41.48 41.48 3,960 -0.02(-0.05%)
Mar 23, 2015 41.54 41.58 41.40 41.49 2,225 +0.22(+0.54%)
Mar 20, 2015 40.83 41.40 40.68 41.27 4,254 +0.82(+2.04%)
Mar 19, 2015 40.07 40.63 40.07 40.45 3,790 -0.55(-1.34%)
Mar 18, 2015 39.86 41.00 39.86 41.00 5,181 +1.15(+2.89%)
Mar 17, 2015 39.57 39.85 39.57 39.85 1,833 +0.54(+1.37%)
Mar 16, 2015 39.21 39.54 39.20 39.31 12,080 +0.52(+1.34%)
Mar 13, 2015 38.55 38.85 38.40 38.79 2,153 +0.15(+0.39%)
Mar 12, 2015 38.84 38.84 38.55 38.64 6,923 +1.56(+4.21%)
Mar 11, 2015 37.30 37.38 37.08 37.08 4,280 -0.28(-0.75%)
Mar 10, 2015 37.51 37.58 37.32 37.36 6,330 -1.24(-3.22%)
Mar 09, 2015 38.57 38.60 38.49 38.60 4,003 +0.35(+0.93%)
Mar 06, 2015 38.35 38.55 38.14 38.25 5,883 -0.10(-0.26%)
Mar 05, 2015 38.68 39.00 38.34 38.35 11,068 -1.64(-4.11%)
Mar 04, 2015 39.77 40.01 39.77 39.99 8,630 -0.45(-1.10%)
Mar 03, 2015 40.93 40.43 40.44 6,014 -0.06(-0.15%)
Mar 02, 2015 40.70 40.70 40.47 40.50 6,855 -0.02(-0.05%)
Feb 27, 2015 40.44 40.67 40.37 40.52 20,879 -0.01(-0.02%)
Feb 26, 2015 40.60 40.72 40.53 40.53 8,635 +0.03(+0.07%)
Feb 25, 2015 40.50 40.65 40.42 40.50 2,913 +1.18(+3.00%)
Feb 24, 2015 39.24 39.32 39.24 39.32 2,408 -0.17(-0.43%)
Feb 23, 2015 39.24 39.49 39.24 39.49 4,575 -0.64(-1.59%)
Feb 20, 2015 39.33 40.13 39.31 40.13 10,062 -1.17(-2.83%)
Feb 19, 2015 41.30 41.40 41.11 41.30 5,769 +0.57(+1.40%)
Feb 18, 2015 40.75 40.89 40.62 40.73 2,202 +0.34(+0.84%)
Feb 17, 2015 40.36 40.40 40.09 40.39 3,316 -0.04(-0.10%)
Feb 13, 2015 40.43 40.43 40.43 0 +0.77(+1.94%)
Feb 12, 2015 38.91 39.66 38.91 39.66 11,911 +1.88(+4.98%)
Feb 11, 2015 37.75 37.83 37.66 37.78 7,878 +0.75(+2.03%)
Feb 10, 2015 36.92 37.15 36.89 37.03 4,617 -0.03(-0.08%)
Feb 09, 2015 36.80 37.11 36.78 37.06 3,660 +0.36(+0.98%)
Feb 06, 2015 37.27 37.45 36.70 36.70 5,196 -0.83(-2.21%)
Feb 05, 2015 37.15 37.56 37.13 37.53 4,648 +0.04(+0.11%)
Feb 04, 2015 37.59 37.82 37.49 37.49 5,432 -0.08(-0.21%)
Feb 03, 2015 37.64 37.81 37.39 37.57 5,194 +1.69(+4.70%)
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.