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 (%)
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%)
May 01, 2019 28.45 28.45 28.45 0 -0.15(-0.52%)
Apr 30, 2019 28.55 28.60 28.55 28.60 579 +0.25(+0.88%)
Apr 29, 2019 28.35 28.35 28.35 28.35 150 -0.32(-1.13%)
Apr 26, 2019 28.67 28.67 28.67 28.67 200 +0.00(+0.01%)
Apr 25, 2019 28.63 28.67 28.63 28.67 232 +0.13(+0.46%)
Apr 24, 2019 28.54 28.54 28.54 28.54 100 -0.21(-0.73%)
Apr 23, 2019 28.57 28.75 28.57 28.75 1,322 +0.06(+0.21%)
Apr 17, 2019 28.69 28.69 28.69 0 +0.00(+0.00%)
Apr 16, 2019 28.70 28.70 28.69 28.69 320 +0.24(+0.84%)
Apr 15, 2019 28.45 28.45 28.45 9 +0.00(+0.00%)
Apr 12, 2019 28.45 28.45 28.45 129 +0.00(+0.00%)
Apr 11, 2019 28.45 28.45 28.45 28.45 131 -0.05(-0.18%)
Apr 10, 2019 28.50 28.50 28.50 10 +0.00(+0.00%)
Apr 09, 2019 28.57 28.57 28.50 28.50 412 +0.05(+0.18%)
Apr 08, 2019 28.45 28.45 28.45 28.45 150 +0.10(+0.35%)
Apr 05, 2019 28.39 28.39 28.35 28.35 200 +0.00(+0.00%)
Apr 04, 2019 28.35 28.35 28.35 28.35 186 +0.00(+0.00%)
Apr 03, 2019 28.35 28.35 28.35 28.35 417 +0.01(+0.04%)
Apr 02, 2019 28.34 28.34 28.34 28.34 562 -0.05(-0.18%)
Mar 29, 2019 28.39 28.39 28.39 0 -0.51(-1.76%)
Mar 28, 2019 28.90 28.90 28.90 14 +0.00(+0.00%)
Mar 27, 2019 28.90 28.90 28.90 30 +0.00(+0.00%)
Mar 26, 2019 28.90 28.90 28.90 13 +0.00(+0.00%)
Mar 25, 2019 28.90 28.90 28.90 131 +0.00(+0.00%)
Mar 21, 2019 28.90 28.90 28.90 0 +0.00(+0.00%)
Mar 20, 2019 28.80 29.00 28.77 28.90 1,571 +0.40(+1.40%)
Mar 19, 2019 28.50 19 +0.00(+0.00%)
Mar 15, 2019 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 14, 2019 28.50 28.50 28.50 9 +0.00(+0.00%)
Mar 13, 2019 28.50 28.50 28.50 75 +0.00(+0.00%)
Mar 12, 2019 28.50 28.50 28.50 28.50 518 +0.12(+0.42%)
Mar 11, 2019 28.38 28.38 28.38 28.38 502 +0.03(+0.11%)
Mar 08, 2019 28.35 28.35 28.35 1 +0.00(+0.00%)
Mar 07, 2019 28.35 28.35 28.35 28.35 146 -0.19(-0.67%)
Mar 06, 2019 28.54 28.54 28.54 1 +0.00(+0.00%)
Mar 05, 2019 28.54 28.54 28.54 28.54 249 -0.34(-1.18%)
Mar 04, 2019 28.88 28.88 28.88 28.88 266 -0.24(-0.82%)
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.