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 (%)
Jul 31, 2014 48.10 48.77 48.10 48.77 4,729 +0.12(+0.25%)
Jul 30, 2014 48.82 48.84 48.61 48.65 4,708 -0.11(-0.23%)
Jul 29, 2014 49.34 49.44 48.76 48.76 7,800 +0.83(+1.73%)
Jul 28, 2014 48.04 47.60 47.93 26,869 -0.82(-1.68%)
Jul 25, 2014 49.29 49.29 48.73 48.75 24,276 -1.56(-3.10%)
Jul 24, 2014 50.29 50.47 50.27 50.31 2,887 +0.53(+1.06%)
Jul 23, 2014 50.02 50.02 49.78 49.78 1,222 -0.12(-0.24%)
Jul 22, 2014 49.75 49.91 49.75 49.90 1,196 +0.15(+0.30%)
Jul 21, 2014 49.70 49.75 49.64 49.75 2,837 -0.22(-0.44%)
Jul 18, 2014 49.75 49.99 49.75 49.97 1,444 +0.47(+0.95%)
Jul 17, 2014 49.79 49.79 49.50 49.50 6,024 -0.59(-1.18%)
Jul 16, 2014 50.01 50.16 50.01 50.09 2,144 -0.19(-0.39%)
Jul 15, 2014 50.13 50.33 50.11 50.28 1,540 -0.41(-0.80%)
Jul 14, 2014 50.50 50.73 50.50 50.69 2,667 +0.32(+0.64%)
Jul 11, 2014 50.19 50.37 50.19 50.37 1,373 -0.49(-0.96%)
Jul 10, 2014 50.80 50.98 50.80 50.86 1,689 -1.65(-3.14%)
Jul 09, 2014 52.32 52.60 52.32 52.51 3,424 +1.30(+2.54%)
Jul 08, 2014 51.09 51.30 50.86 51.21 13,641 -0.07(-0.14%)
Jul 07, 2014 51.33 51.35 51.21 51.28 2,329 -1.31(-2.49%)
Jul 03, 2014 52.59 52.59 52.59 0 +0.48(+0.92%)
Jul 02, 2014 52.20 52.20 52.10 52.11 2,652 -0.17(-0.33%)
Jul 01, 2014 52.33 52.50 52.28 52.28 2,042 +0.37(+0.71%)
Jun 30, 2014 51.87 51.91 51.87 51.91 4,791 +0.51(+0.99%)
Jun 27, 2014 51.20 51.40 51.19 51.40 6,585 +0.13(+0.25%)
Jun 26, 2014 51.08 51.27 51.04 51.27 7,061 -0.57(-1.10%)
Jun 25, 2014 51.88 52.04 51.83 51.84 14,486 -0.76(-1.44%)
Jun 24, 2014 52.73 52.77 52.60 52.60 7,943 +0.15(+0.29%)
Jun 23, 2014 52.44 52.49 52.31 52.45 6,983 -1.03(-1.92%)
Jun 20, 2014 54.02 54.13 53.29 53.48 13,059 -1.69(-3.07%)
Jun 19, 2014 55.64 55.64 55.09 55.17 11,988 -0.18(-0.32%)
Jun 18, 2014 55.50 55.53 55.35 55.35 2,587 -0.45(-0.81%)
Jun 17, 2014 55.59 55.80 55.59 55.80 3,398 -0.35(-0.62%)
Jun 16, 2014 56.08 56.15 56.08 56.15 1,068 +0.25(+0.45%)
Jun 13, 2014 55.87 56.05 55.87 55.90 2,943 -0.10(-0.18%)
Jun 12, 2014 56.07 56.07 56.00 56.00 2,448 +0.00(+0.00%)
Jun 11, 2014 55.68 56.00 55.68 56.00 3,271 -0.64(-1.13%)
Jun 10, 2014 56.60 56.64 56.42 56.64 1,918 +0.68(+1.22%)
Jun 06, 2014 56.13 56.13 55.95 55.96 3,449 +0.14(+0.25%)
Jun 05, 2014 55.54 56.15 55.54 55.82 3,375 +0.92(+1.68%)
Jun 04, 2014 54.86 54.94 54.85 54.90 2,929 +0.15(+0.27%)
Jun 03, 2014 54.48 54.75 54.48 54.75 2,661 +0.66(+1.22%)
Jun 02, 2014 54.01 54.09 54.01 54.09 1,499 -0.35(-0.64%)
May 30, 2014 54.48 54.48 54.42 54.44 1,465 -0.20(-0.37%)
May 29, 2014 54.50 54.74 54.34 54.64 1,397 -0.30(-0.55%)
May 28, 2014 54.71 54.94 54.65 54.94 3,018 +0.63(+1.16%)
May 27, 2014 54.16 54.31 54.16 54.31 5,589 +1.48(+2.80%)
May 23, 2014 52.83 52.83 52.83 0 +0.23(+0.44%)
May 22, 2014 52.64 52.64 52.58 52.60 2,451 -0.59(-1.11%)
May 21, 2014 53.19 53.19 52.94 53.19 2,652 -0.89(-1.65%)
May 20, 2014 54.58 54.59 54.03 54.08 8,930 +0.65(+1.21%)
May 19, 2014 53.05 53.55 53.05 53.43 5,346 +0.93(+1.78%)
May 16, 2014 52.34 52.70 52.34 52.50 2,097 -0.76(-1.43%)
May 15, 2014 52.97 53.38 52.97 53.26 4,720 -0.09(-0.17%)
May 14, 2014 53.82 53.93 53.35 53.35 8,030 -0.60(-1.11%)
May 13, 2014 53.79 53.96 53.75 53.95 58,688 -0.51(-0.94%)
May 12, 2014 54.38 54.47 54.38 54.46 2,004 +1.16(+2.18%)
May 09, 2014 53.06 53.30 52.87 53.30 1,997 +0.27(+0.51%)
May 08, 2014 53.00 53.27 53.00 53.03 1,162 -0.54(-1.01%)
May 07, 2014 53.83 53.83 53.35 53.57 9,810 -0.96(-1.76%)
May 06, 2014 54.79 54.80 54.48 54.53 10,799 -1.21(-2.17%)
May 05, 2014 55.07 55.74 55.07 55.74 1,265 +0.23(+0.41%)
May 02, 2014 55.61 55.61 55.44 55.51 1,565 -0.73(-1.30%)
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.