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 29, 2015 43.86 43.96 43.74 43.95 11,984 -1.04(-2.31%)
May 28, 2015 44.80 44.99 44.62 44.99 4,175 +0.14(+0.31%)
May 27, 2015 44.28 44.85 44.28 44.85 7,401 +0.59(+1.33%)
May 26, 2015 44.42 44.42 44.22 44.26 5,391 -1.09(-2.40%)
May 22, 2015 45.35 45.35 45.35 0 -0.66(-1.45%)
May 21, 2015 46.00 46.06 45.85 46.02 7,163 +0.34(+0.76%)
May 20, 2015 45.62 45.67 45.51 45.67 2,519 -0.02(-0.04%)
May 19, 2015 45.83 45.83 45.67 45.69 4,372 -0.75(-1.61%)
May 18, 2015 45.97 46.48 45.97 46.44 5,122 +0.04(+0.09%)
May 15, 2015 46.35 46.57 46.31 46.40 1,830 +0.25(+0.54%)
May 14, 2015 46.27 46.27 46.05 46.15 2,588 +0.65(+1.43%)
May 13, 2015 45.46 45.63 45.31 45.50 5,085 +0.41(+0.92%)
May 12, 2015 45.09 45.14 45.09 45.09 1,361 -0.09(-0.21%)
May 11, 2015 44.84 45.19 44.84 45.18 3,866 -0.52(-1.14%)
May 08, 2015 45.41 45.70 45.41 45.70 9,719 +0.64(+1.42%)
May 07, 2015 44.78 45.06 44.78 45.06 2,522 -0.27(-0.60%)
May 06, 2015 45.66 45.75 45.29 45.33 4,065 -1.25(-2.67%)
May 05, 2015 46.82 46.86 46.49 46.58 5,712 -0.23(-0.50%)
May 04, 2015 46.68 46.83 46.63 46.81 4,826 +0.09(+0.19%)
May 01, 2015 47.03 47.03 46.41 46.72 2,631 +0.53(+1.15%)
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%)
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.