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 (%)
Sep 30, 2016 31.99 32.24 31.92 32.00 24,898 +0.23(+0.72%)
Sep 29, 2016 31.80 32.35 31.33 31.77 20,897 -1.78(-5.31%)
Sep 28, 2016 33.45 33.65 33.30 33.55 25,383 +0.41(+1.24%)
Sep 27, 2016 32.62 33.24 32.54 33.14 22,184 -1.81(-5.19%)
Sep 26, 2016 34.95 35.13 34.72 34.95 44,237 -0.16(-0.44%)
Sep 23, 2016 34.93 35.15 34.90 35.11 17,609 -0.13(-0.37%)
Sep 22, 2016 35.61 35.84 35.24 35.24 15,555 -0.45(-1.26%)
Sep 21, 2016 35.64 35.69 35.38 35.69 86,339 +0.32(+0.90%)
Sep 20, 2016 35.41 35.41 35.17 35.37 8,322 -0.14(-0.39%)
Sep 19, 2016 35.63 35.72 35.32 35.51 12,905 +0.55(+1.57%)
Sep 16, 2016 34.98 35.17 34.82 34.96 19,644 -0.94(-2.62%)
Sep 15, 2016 35.82 36.12 35.79 35.90 15,511 +0.43(+1.21%)
Sep 14, 2016 35.69 35.77 35.47 35.47 14,694 +0.13(+0.37%)
Sep 13, 2016 35.55 35.57 35.29 35.34 12,609 -0.60(-1.67%)
Sep 12, 2016 35.24 35.94 35.23 35.94 13,939 +0.34(+0.97%)
Sep 09, 2016 35.73 35.74 35.44 35.59 10,996 -0.54(-1.48%)
Sep 08, 2016 36.05 36.16 35.93 36.13 10,626 +0.53(+1.49%)
Sep 07, 2016 35.59 35.75 35.53 35.60 14,172 -0.09(-0.25%)
Sep 06, 2016 35.38 35.69 35.33 35.69 18,056 +0.18(+0.51%)
Sep 02, 2016 35.51 35.51 35.51 0 +0.08(+0.23%)
Sep 01, 2016 35.23 35.45 35.23 35.43 14,431 +0.53(+1.52%)
Aug 31, 2016 35.16 35.16 34.79 34.90 15,598 -0.13(-0.37%)
Aug 30, 2016 35.13 35.13 34.95 35.03 27,036 +0.66(+1.92%)
Aug 29, 2016 33.91 34.52 33.90 34.37 24,290 -0.36(-1.04%)
Aug 26, 2016 34.88 35.08 34.56 34.73 22,744 +1.76(+5.34%)
Aug 25, 2016 33.01 33.01 32.77 32.97 22,359 -0.55(-1.66%)
Aug 24, 2016 33.53 33.61 33.34 33.52 14,000 -0.02(-0.07%)
Aug 23, 2016 33.52 33.65 33.42 33.55 11,035 +0.37(+1.13%)
Aug 22, 2016 32.81 33.32 32.81 33.18 11,981 +0.90(+2.78%)
Aug 19, 2016 32.06 32.29 31.91 32.28 24,379 +0.04(+0.12%)
Aug 18, 2016 31.96 32.24 31.96 32.24 29,357 +1.22(+3.93%)
Aug 17, 2016 30.98 31.10 30.84 31.02 15,081 -0.24(-0.77%)
Aug 16, 2016 31.34 31.49 31.24 31.26 10,605 +0.19(+0.60%)
Aug 15, 2016 30.77 31.16 30.77 31.07 17,966 +0.38(+1.22%)
Aug 12, 2016 30.80 30.80 30.55 30.70 15,886 +0.02(+0.07%)
Aug 11, 2016 30.56 30.72 30.53 30.68 23,526 +0.28(+0.92%)
Aug 10, 2016 30.54 30.59 30.37 30.40 19,020 +0.18(+0.61%)
Aug 09, 2016 30.14 30.38 30.01 30.21 13,067 +0.18(+0.58%)
Aug 08, 2016 30.12 30.20 29.95 30.04 12,760 -0.02(-0.07%)
Aug 05, 2016 30.23 30.23 29.86 30.06 15,701 -0.94(-3.03%)
Aug 04, 2016 31.00 31.16 30.97 31.00 16,408 +0.22(+0.71%)
Aug 03, 2016 30.53 30.86 30.53 30.78 28,411 -0.61(-1.94%)
Aug 02, 2016 31.33 31.48 31.23 31.39 21,497 -1.09(-3.36%)
Aug 01, 2016 32.13 32.50 32.03 32.48 26,496 -0.52(-1.58%)
Jul 29, 2016 32.85 33.09 32.80 33.00 9,501 +0.38(+1.16%)
Jul 28, 2016 32.40 32.62 32.36 32.62 22,056 +0.29(+0.90%)
Jul 27, 2016 31.84 32.33 31.82 32.33 16,428 -0.10(-0.31%)
Jul 26, 2016 32.42 32.65 32.35 32.43 21,410 -0.09(-0.26%)
Jul 25, 2016 32.22 32.60 32.19 32.52 11,643 +0.34(+1.04%)
Jul 22, 2016 32.38 32.45 32.14 32.18 16,207 +0.18(+0.56%)
Jul 21, 2016 32.25 32.25 31.86 32.00 17,454 -0.11(-0.33%)
Jul 20, 2016 31.97 32.16 31.95 32.11 21,791 +0.92(+2.94%)
Jul 19, 2016 31.36 31.40 31.08 31.19 28,284 -0.46(-1.47%)
Jul 18, 2016 31.43 31.77 31.43 31.66 29,461 +0.18(+0.56%)
Jul 15, 2016 31.27 31.60 31.27 31.48 30,000 -0.35(-1.10%)
Jul 14, 2016 31.75 31.97 31.70 31.83 13,286 +0.46(+1.48%)
Jul 13, 2016 31.23 31.50 31.10 31.36 16,622 +0.23(+0.75%)
Jul 12, 2016 31.11 31.21 31.00 31.13 19,474 +0.31(+1.01%)
Jul 11, 2016 30.71 30.93 30.71 30.82 15,050 +0.55(+1.83%)
Jul 08, 2016 30.41 30.07 30.27 21,379 +0.41(+1.36%)
Jul 07, 2016 29.91 30.12 29.71 29.86 24,562 -0.21(-0.68%)
Jul 05, 2016 30.70 30.70 29.95 30.07 27,214 -1.13(-3.64%)
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.