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, 2014 56.00 56.17 56.00 56.17 2,462 +0.31(+0.55%)
Apr 29, 2014 55.73 55.86 55.62 55.86 2,502 +0.94(+1.71%)
Apr 28, 2014 55.20 55.25 54.58 54.92 1,860 +0.22(+0.40%)
Apr 25, 2014 54.87 54.87 54.25 54.70 13,069 -2.31(-4.05%)
Apr 24, 2014 56.82 57.06 56.52 57.01 2,549 -1.49(-2.55%)
Apr 23, 2014 58.41 58.50 58.34 58.50 1,028 -0.37(-0.63%)
Apr 22, 2014 59.10 59.10 58.67 58.87 1,191 +0.16(+0.27%)
Apr 21, 2014 58.66 58.71 58.66 58.71 1,557 -0.08(-0.14%)
Apr 17, 2014 58.79 58.79 58.79 0 +1.60(+2.80%)
Apr 16, 2014 57.28 57.28 56.91 57.19 1,849 +0.54(+0.95%)
Apr 15, 2014 56.63 56.65 56.27 56.65 2,182 +0.34(+0.60%)
Apr 14, 2014 56.37 56.37 55.97 56.31 1,803 -1.49(-2.58%)
Apr 11, 2014 57.56 58.00 57.56 57.80 0 -1.01(-1.72%)
Apr 10, 2014 58.99 58.99 58.51 58.81 865 -0.50(-0.84%)
Apr 09, 2014 58.95 59.31 58.77 59.31 5,630 +0.11(+0.19%)
Apr 08, 2014 59.10 59.38 59.10 59.20 3,347 -0.31(-0.52%)
Apr 07, 2014 59.37 59.76 59.37 59.51 3,623 +0.59(+1.00%)
Apr 04, 2014 58.95 59.18 58.86 58.92 0 -0.04(-0.07%)
Apr 03, 2014 58.78 58.96 58.78 58.96 2,020 -0.12(-0.20%)
Apr 02, 2014 58.98 59.15 58.98 59.08 8,991 -0.75(-1.26%)
Apr 01, 2014 59.98 59.98 59.69 59.83 3,497 +1.42(+2.43%)
Mar 31, 2014 58.66 58.66 58.26 58.41 2,673 +0.36(+0.62%)
Mar 28, 2014 58.34 58.34 58.05 58.05 0 +0.04(+0.07%)
Mar 27, 2014 57.86 58.02 57.77 58.01 11,299 -0.20(-0.34%)
Mar 26, 2014 58.94 58.94 58.10 58.21 7,832 +0.24(+0.41%)
Mar 25, 2014 57.92 58.27 57.76 57.97 2,673 +0.41(+0.71%)
Mar 24, 2014 57.00 57.56 56.74 57.56 3,000 +0.92(+1.62%)
Mar 21, 2014 57.09 57.31 56.64 56.64 1,057 +0.71(+1.27%)
Mar 20, 2014 55.78 55.93 55.75 55.93 2,329 +0.53(+0.95%)
Mar 19, 2014 55.95 56.02 55.10 55.40 9,350 -1.35(-2.38%)
Mar 18, 2014 56.70 56.88 56.60 56.75 16,504 -0.02(-0.04%)
Mar 17, 2014 56.66 57.00 56.66 56.77 3,876 +0.81(+1.45%)
Mar 14, 2014 55.99 56.16 55.82 55.96 0 +0.28(+0.50%)
Mar 13, 2014 56.97 57.16 55.68 55.68 3,867 +0.08(+0.14%)
Mar 12, 2014 55.40 55.73 55.23 55.60 3,791 +0.29(+0.52%)
Mar 11, 2014 55.54 55.54 55.31 55.31 1,252 +0.19(+0.34%)
Mar 10, 2014 55.50 55.50 54.94 55.12 4,410 -2.12(-3.70%)
Mar 07, 2014 57.67 57.67 56.92 57.24 0 -1.46(-2.49%)
Mar 06, 2014 57.97 58.81 57.97 58.70 4,862 +2.74(+4.90%)
Mar 05, 2014 54.58 55.96 54.58 55.96 2,116 +1.41(+2.58%)
Mar 04, 2014 54.34 54.63 54.34 54.55 2,217 +0.84(+1.56%)
Mar 03, 2014 54.37 54.37 53.71 53.71 6,574 -2.55(-4.53%)
Feb 28, 2014 55.97 56.46 55.93 56.26 0 +0.52(+0.93%)
Feb 27, 2014 55.85 55.97 55.74 55.74 2,843 +0.53(+0.96%)
Feb 26, 2014 55.72 55.72 55.03 55.21 19,210 -0.82(-1.46%)
Feb 25, 2014 56.51 56.51 56.01 56.03 2,892 -0.01(-0.02%)
Feb 24, 2014 55.81 56.04 55.78 56.04 1,999 +0.32(+0.57%)
Feb 21, 2014 55.14 55.72 55.07 55.72 0 +1.22(+2.24%)
Feb 20, 2014 53.23 54.63 53.23 54.50 19,103 -2.30(-4.05%)
Feb 19, 2014 58.52 58.52 56.77 56.80 4,726 -1.45(-2.49%)
Feb 18, 2014 58.48 58.55 58.25 58.25 7,031 -0.28(-0.48%)
Feb 14, 2014 58.53 58.53 58.53 0 -0.46(-0.79%)
Feb 13, 2014 58.71 59.11 58.71 58.99 1,508 +0.77(+1.31%)
Feb 12, 2014 58.12 58.24 57.96 58.23 5,876 -0.87(-1.47%)
Feb 11, 2014 58.33 59.10 58.33 59.10 2,671 +0.92(+1.58%)
Feb 10, 2014 58.01 58.31 57.96 58.18 2,474 -0.19(-0.33%)
Feb 07, 2014 58.12 58.37 57.90 58.37 0 -0.69(-1.17%)
Feb 06, 2014 59.53 59.53 59.00 59.06 4,656 +1.91(+3.34%)
Feb 05, 2014 57.14 57.22 56.96 57.15 6,548 +0.21(+0.37%)
Feb 04, 2014 56.91 56.94 56.70 56.94 8,501 +1.05(+1.88%)
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.