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 (%)
Jun 28, 2013 45.28 45.33 45.11 45.33 2,113 +1.44(+3.28%)
Jun 26, 2013 43.38 43.95 43.38 43.89 2,599 +1.63(+3.86%)
Jun 25, 2013 42.16 42.26 42.16 42.26 2,794 -0.11(-0.26%)
Jun 24, 2013 43.55 42.55 41.95 42.37 7,452 -1.18(-2.71%)
Jun 21, 2013 43.29 43.55 43.19 43.55 1,892 -0.48(-1.09%)
Jun 20, 2013 44.27 44.27 44.03 44.03 391 -1.07(-2.37%)
Jun 19, 2013 45.50 45.50 44.95 45.10 2,941 +0.42(+0.94%)
Jun 18, 2013 44.64 44.68 44.63 44.68 10,218 +0.99(+2.27%)
Jun 17, 2013 43.69 43.69 43.56 43.69 676 +0.48(+1.11%)
Jun 14, 2013 43.42 43.42 42.91 43.21 627 -0.91(-2.06%)
Jun 13, 2013 43.66 44.12 43.66 44.12 5,367 -0.28(-0.63%)
Jun 12, 2013 44.30 44.56 44.30 44.40 2,204 -0.18(-0.40%)
Jun 11, 2013 44.03 44.58 44.03 44.58 832 -0.12(-0.27%)
Jun 10, 2013 44.60 44.83 44.52 44.70 4,339 +0.99(+2.26%)
Jun 07, 2013 43.25 43.76 43.25 43.71 16,591 +0.45(+1.04%)
Jun 06, 2013 42.91 43.26 42.91 43.26 10,304 +0.13(+0.30%)
Jun 05, 2013 43.15 43.74 43.13 43.13 2,251 -1.05(-2.38%)
Jun 04, 2013 44.15 44.20 43.79 44.18 5,156 +1.28(+2.98%)
Jun 03, 2013 42.84 42.90 42.66 42.90 4,113 +1.07(+2.56%)
May 31, 2013 42.23 42.23 41.83 41.83 742 -0.77(-1.81%)
May 30, 2013 42.60 42.60 42.60 42.60 240 -0.41(-0.95%)
May 29, 2013 43.13 43.23 42.95 43.01 2,899 +0.28(+0.66%)
May 28, 2013 43.20 43.20 42.73 42.73 2,027 +0.53(+1.26%)
May 24, 2013 41.80 42.20 41.65 42.20 7,531 -0.65(-1.52%)
May 23, 2013 42.36 42.85 42.36 42.85 6,098 +1.79(+4.36%)
May 22, 2013 41.91 41.91 41.06 41.06 3,381 +0.51(+1.26%)
May 21, 2013 40.04 40.55 40.04 40.55 1,516 +0.32(+0.80%)
May 20, 2013 40.27 40.29 40.22 40.23 9,295 -0.68(-1.66%)
May 17, 2013 40.95 40.95 40.68 40.91 17,187 +1.88(+4.82%)
May 16, 2013 38.62 39.03 38.61 39.03 16,487 +0.63(+1.64%)
May 15, 2013 38.30 38.40 38.16 38.40 2,231 -0.04(-0.10%)
May 13, 2013 38.06 38.44 38.02 38.44 55,337 +0.49(+1.29%)
May 10, 2013 37.72 37.95 37.56 37.95 5,718 -1.63(-4.12%)
May 09, 2013 39.35 39.58 39.35 39.58 1,544 -0.31(-0.78%)
May 08, 2013 39.95 39.95 39.72 39.89 1,483 -0.41(-1.02%)
May 07, 2013 40.53 40.53 40.12 40.30 3,208 -0.64(-1.56%)
May 06, 2013 40.76 40.94 40.71 40.94 2,666 +0.30(+0.74%)
May 03, 2013 40.46 40.67 40.46 40.64 28,077 +0.51(+1.27%)
May 02, 2013 39.86 40.13 39.86 40.13 2,665 -1.76(-4.20%)
May 01, 2013 41.50 42.18 41.50 41.89 2,075 +0.06(+0.14%)
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%)
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.