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 (%)
Aug 31, 2011 24.20 24.20 23.63 23.63 1,283 +0.62(+2.69%)
Aug 30, 2011 23.37 23.37 23.01 23.01 840 -0.73(-3.07%)
Aug 29, 2011 23.30 23.74 23.30 23.74 1,336 +0.18(+0.76%)
Aug 26, 2011 23.57 23.57 23.56 23.56 1,260 +1.31(+5.89%)
Aug 25, 2011 22.20 22.75 22.20 22.25 1,707 +1.05(+4.95%)
Aug 24, 2011 21.25 21.55 21.20 21.20 1,365 -0.40(-1.85%)
Aug 23, 2011 21.32 21.60 20.96 21.60 1,882 +0.10(+0.47%)
Aug 22, 2011 21.00 21.50 20.90 21.50 1,725 +1.05(+5.13%)
Aug 19, 2011 21.10 21.10 20.45 20.45 715 -0.40(-1.92%)
Aug 18, 2011 21.05 21.05 20.25 20.85 1,462 -1.53(-6.84%)
Aug 17, 2011 22.20 22.38 22.10 22.38 3,149 +0.19(+0.86%)
Aug 16, 2011 22.14 22.19 21.80 22.19 7,371 +0.29(+1.32%)
Aug 15, 2011 22.25 22.25 21.90 21.90 304 +0.64(+3.01%)
Aug 12, 2011 22.01 22.11 21.26 21.26 5,001 +0.33(+1.58%)
Aug 11, 2011 20.60 20.93 20.23 20.93 6,993 +1.29(+6.57%)
Aug 10, 2011 20.00 20.66 19.37 19.64 3,923 +0.44(+2.29%)
Aug 09, 2011 20.10 20.10 19.20 19.20 352 +0.61(+3.28%)
Aug 08, 2011 19.80 19.80 18.59 18.59 2,172 -2.86(-13.33%)
Aug 05, 2011 20.59 21.45 20.59 21.45 880 +1.06(+5.20%)
Aug 04, 2011 21.05 21.05 19.85 20.39 3,352 -1.72(-7.78%)
Aug 03, 2011 21.80 22.11 21.80 22.11 1,625 -0.74(-3.24%)
Aug 02, 2011 22.82 22.85 22.22 22.85 1,223 -0.75(-3.18%)
Aug 01, 2011 23.08 23.60 23.08 23.60 1,483 -0.22(-0.92%)
Jul 29, 2011 24.10 24.10 23.82 23.82 1,215 +0.12(+0.51%)
Jul 28, 2011 23.70 23.70 23.70 23.70 801 -0.23(-0.96%)
Jul 27, 2011 24.45 24.45 23.93 23.93 913 -0.33(-1.36%)
Jul 26, 2011 24.16 24.50 24.16 24.26 3,068 +0.33(+1.38%)
Jul 25, 2011 24.00 24.30 23.93 23.93 3,473 -0.39(-1.60%)
Jul 22, 2011 23.91 24.35 23.91 24.32 2,624 -0.10(-0.41%)
Jul 21, 2011 24.39 24.42 23.91 24.42 798 +1.19(+5.12%)
Jul 20, 2011 23.55 23.55 23.23 23.23 948 -0.08(-0.34%)
Jul 19, 2011 23.17 23.31 22.90 23.31 3,804 +1.11(+5.00%)
Jul 18, 2011 22.60 22.60 22.20 22.20 1,563 -0.75(-3.27%)
Jul 15, 2011 22.95 22.95 22.95 22.95 977 -0.40(-1.71%)
Jul 14, 2011 23.30 23.35 22.79 23.35 1,589 -0.30(-1.27%)
Jul 13, 2011 23.45 23.65 23.40 23.65 5,538 +0.34(+1.46%)
Jul 12, 2011 22.85 23.40 22.85 23.31 7,932 +0.06(+0.26%)
Jul 11, 2011 23.36 23.36 22.98 23.25 2,740 -1.00(-4.12%)
Jul 08, 2011 24.65 24.65 24.25 24.25 21,388 -0.15(-0.61%)
Jul 07, 2011 24.60 24.70 24.40 24.40 5,255 +0.30(+1.24%)
Jul 06, 2011 24.00 24.10 24.00 24.10 19,731 -0.20(-0.82%)
Jul 05, 2011 23.95 24.30 23.95 24.30 2,217 +0.07(+0.29%)
Jul 01, 2011 23.77 24.23 23.77 24.23 801 +0.04(+0.17%)
Jun 30, 2011 24.05 24.19 23.80 24.19 384 +0.68(+2.89%)
Jun 29, 2011 23.14 23.51 23.14 23.51 2,090 +0.46(+2.00%)
Jun 28, 2011 22.40 23.05 22.40 23.05 906 +0.95(+4.30%)
Jun 27, 2011 22.10 22.66 22.10 22.10 1,844 -0.15(-0.67%)
Jun 24, 2011 22.25 22.25 22.25 22.25 253 -0.20(-0.89%)
Jun 23, 2011 22.14 22.45 22.05 22.45 704 -0.44(-1.92%)
Jun 22, 2011 22.89 22.89 22.89 22.89 407 -0.21(-0.91%)
Jun 21, 2011 23.10 23.10 23.10 23.10 505 +0.38(+1.67%)
Jun 20, 2011 22.60 22.72 22.60 22.72 2,167 +0.17(+0.75%)
Jun 17, 2011 22.73 22.90 22.55 22.55 2,490 -0.24(-1.05%)
Jun 16, 2011 22.93 23.04 22.79 22.79 3,559 +0.01(+0.04%)
Jun 15, 2011 23.15 23.15 22.78 22.78 1,350 -1.31(-5.44%)
Jun 14, 2011 24.25 24.25 24.09 24.09 1,486 +0.29(+1.22%)
Jun 13, 2011 23.80 23.80 23.65 23.80 2,702 -0.10(-0.42%)
Jun 10, 2011 24.11 24.11 23.63 23.90 1,759 -0.90(-3.63%)
Jun 09, 2011 24.70 24.85 24.55 24.80 2,138 +0.10(+0.40%)
Jun 08, 2011 24.70 24.70 24.70 24.70 1,490 -0.45(-1.79%)
Jun 07, 2011 25.15 25.15 25.15 25.15 330 +0.20(+0.80%)
Jun 06, 2011 24.65 24.95 24.65 24.95 2,010 -0.05(-0.20%)
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.