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 30, 2016 30.16 30.73 30.06 30.72 21,945 +0.42(+1.39%)
Jun 29, 2016 29.80 30.43 29.80 30.30 23,015 +1.60(+5.57%)
Jun 28, 2016 28.43 28.76 28.38 28.70 34,670 +1.16(+4.21%)
Jun 27, 2016 27.33 27.68 27.13 27.54 38,322 -1.66(-5.70%)
Jun 24, 2016 28.67 29.44 28.67 29.20 25,211 -1.52(-4.93%)
Jun 23, 2016 30.37 30.75 30.34 30.72 32,841 +0.78(+2.61%)
Jun 22, 2016 30.10 30.12 29.87 29.94 19,497 -0.11(-0.37%)
Jun 21, 2016 30.01 30.25 29.96 30.05 10,668 +0.03(+0.10%)
Jun 20, 2016 30.23 30.30 30.02 30.02 23,748 +0.06(+0.20%)
Jun 17, 2016 29.64 29.98 29.50 29.96 26,475 +0.18(+0.60%)
Jun 16, 2016 29.03 29.79 29.03 29.78 27,637 +0.35(+1.19%)
Jun 15, 2016 29.25 29.48 29.16 29.43 50,934 +0.24(+0.82%)
Jun 14, 2016 29.04 29.19 28.95 29.19 21,048 -0.26(-0.88%)
Jun 13, 2016 29.06 29.67 29.06 29.45 27,919 -0.44(-1.47%)
Jun 10, 2016 29.82 30.06 29.75 29.89 19,000 -0.93(-3.02%)
Jun 09, 2016 30.72 30.98 30.71 30.82 18,621 -0.42(-1.34%)
Jun 08, 2016 31.16 31.24 31.00 31.24 19,893 -0.23(-0.72%)
Jun 07, 2016 31.35 31.50 31.28 31.46 19,247 -0.30(-0.96%)
Jun 06, 2016 31.48 31.78 31.44 31.77 37,152 +0.29(+0.92%)
Jun 03, 2016 31.38 31.54 31.31 31.48 17,459 -0.12(-0.38%)
Jun 02, 2016 31.54 31.64 31.47 31.60 31,640 +0.84(+2.73%)
Jun 01, 2016 30.53 30.93 30.53 30.76 18,874 +0.14(+0.45%)
May 31, 2016 30.85 30.92 30.60 30.62 30,708 -0.62(-1.98%)
May 27, 2016 31.24 31.24 31.24 0 -0.22(-0.70%)
May 26, 2016 31.46 31.50 31.30 31.46 43,959 +0.37(+1.19%)
May 25, 2016 30.89 31.09 30.87 31.09 28,233 +0.52(+1.70%)
May 24, 2016 30.47 30.64 30.47 30.57 20,850 +0.32(+1.06%)
May 23, 2016 30.01 30.28 30.00 30.25 20,307 -0.18(-0.59%)
May 20, 2016 30.18 30.53 30.18 30.43 19,912 +0.31(+1.03%)
May 19, 2016 30.05 30.22 29.98 30.12 16,646 -0.18(-0.59%)
May 18, 2016 29.97 30.59 29.92 30.30 19,197 -0.41(-1.34%)
May 17, 2016 30.78 30.92 30.67 30.71 20,156 -0.18(-0.60%)
May 16, 2016 30.61 30.94 30.53 30.89 15,351 -0.28(-0.88%)
May 13, 2016 31.40 31.43 31.15 31.17 24,758 +0.75(+2.47%)
May 12, 2016 31.41 31.41 29.75 30.42 16,051 -2.31(-7.06%)
May 11, 2016 32.66 32.87 32.61 32.73 16,917 +0.11(+0.33%)
May 10, 2016 32.52 32.72 32.52 32.62 16,157 +0.47(+1.47%)
May 09, 2016 32.29 32.29 32.12 32.15 23,547 +0.37(+1.16%)
May 06, 2016 31.77 31.86 31.66 31.78 11,796 -0.02(-0.06%)
May 05, 2016 31.78 31.86 31.68 31.80 21,273 -0.15(-0.47%)
May 04, 2016 32.11 32.23 31.79 31.95 13,276 -0.23(-0.71%)
May 03, 2016 32.33 32.40 32.08 32.18 23,450 -0.87(-2.62%)
May 02, 2016 33.01 33.14 32.90 33.05 12,337 +0.30(+0.90%)
Apr 29, 2016 32.58 32.75 32.38 32.75 16,839 -1.20(-3.53%)
Apr 28, 2016 33.88 34.07 33.73 33.95 26,239 +0.39(+1.16%)
Apr 27, 2016 33.44 33.56 33.31 33.56 12,175 +0.57(+1.73%)
Apr 26, 2016 33.12 33.12 32.99 32.99 23,159 -0.13(-0.39%)
Apr 25, 2016 33.04 33.19 32.99 33.12 22,213 +0.52(+1.60%)
Apr 22, 2016 32.55 32.82 32.46 32.60 28,264 -0.37(-1.12%)
Apr 21, 2016 32.86 33.00 32.71 32.97 14,930 +0.13(+0.40%)
Apr 20, 2016 33.01 33.10 32.81 32.84 52,630 -0.83(-2.47%)
Apr 19, 2016 33.62 33.71 33.50 33.67 20,258 +0.84(+2.56%)
Apr 18, 2016 32.82 32.89 32.77 32.83 11,758 +0.21(+0.64%)
Apr 15, 2016 32.66 32.76 32.60 32.62 21,949 -0.68(-2.04%)
Apr 14, 2016 33.74 33.74 33.01 33.30 17,646 -0.63(-1.86%)
Apr 13, 2016 33.91 34.12 33.73 33.93 19,052 +0.43(+1.28%)
Apr 12, 2016 33.36 33.50 33.15 33.50 17,103 +0.03(+0.09%)
Apr 11, 2016 33.71 33.75 33.47 33.47 26,507 -1.04(-3.01%)
Apr 08, 2016 34.28 34.65 34.21 34.51 14,268 +0.07(+0.20%)
Apr 07, 2016 34.45 34.61 34.34 34.44 22,395 -0.52(-1.49%)
Apr 06, 2016 34.49 35.20 34.45 34.96 19,827 +0.68(+1.98%)
Apr 05, 2016 34.38 34.50 34.03 34.28 19,099 -1.92(-5.32%)
Apr 04, 2016 36.43 36.43 36.10 36.20 11,996 -0.27(-0.75%)
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.