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 29, 2017 22.49 22.51 22.22 22.35 35,564 -0.01(-0.04%)
Sep 28, 2017 22.45 22.53 22.36 22.36 4,715 -0.15(-0.67%)
Sep 27, 2017 22.60 22.60 22.45 22.51 15,719 -0.03(-0.13%)
Sep 26, 2017 22.75 22.76 22.52 22.54 19,074 -0.58(-2.51%)
Sep 25, 2017 23.29 23.29 23.10 23.12 13,185 -0.50(-2.12%)
Sep 22, 2017 23.33 23.64 23.29 23.62 9,125 -0.23(-0.96%)
Sep 21, 2017 23.97 23.97 23.79 23.85 13,809 -0.20(-0.83%)
Sep 20, 2017 24.24 24.37 23.97 24.05 16,492 -0.25(-1.03%)
Sep 19, 2017 24.38 24.38 24.21 24.30 9,260 +0.20(+0.83%)
Sep 18, 2017 24.32 24.34 24.01 24.10 26,710 +0.10(+0.42%)
Sep 15, 2017 24.04 24.14 24.00 24.00 16,477 -0.42(-1.73%)
Sep 14, 2017 24.45 24.45 24.18 24.42 11,597 -0.10(-0.40%)
Sep 13, 2017 24.67 24.71 24.52 24.52 34,209 -0.47(-1.88%)
Sep 12, 2017 24.75 25.05 24.71 24.99 94,390 +0.08(+0.32%)
Sep 11, 2017 24.71 24.96 24.70 24.91 101,526 +1.09(+4.58%)
Sep 08, 2017 23.70 23.85 23.68 23.82 4,505 +0.08(+0.34%)
Sep 07, 2017 23.95 23.95 23.70 23.74 9,222 +0.23(+0.97%)
Sep 06, 2017 23.13 23.59 23.13 23.51 3,969 +0.56(+2.44%)
Sep 05, 2017 23.02 23.18 22.86 22.95 27,450 -2.46(-9.68%)
Sep 01, 2017 26.03 26.05 25.57 25.41 13,927 -1.48(-5.50%)
Aug 31, 2017 27.04 27.05 26.77 26.89 35,336 +0.27(+1.01%)
Aug 30, 2017 26.82 26.82 26.62 26.62 158,333 -0.23(-0.86%)
Aug 29, 2017 26.91 26.99 26.48 26.85 8,903 -0.73(-2.65%)
Aug 28, 2017 27.36 27.71 27.32 27.58 9,800 -0.09(-0.31%)
Aug 25, 2017 27.58 27.67 27.54 27.66 5,470 +0.04(+0.13%)
Aug 24, 2017 26.83 27.69 26.83 27.63 19,504 +0.83(+3.10%)
Aug 23, 2017 26.47 26.87 26.47 26.80 6,754 +0.61(+2.33%)
Aug 22, 2017 26.05 26.24 26.05 26.19 8,294 +0.29(+1.12%)
Aug 21, 2017 25.83 25.98 25.59 25.90 8,095 +0.27(+1.05%)
Aug 18, 2017 25.67 25.77 25.57 25.63 6,953 -0.17(-0.66%)
Aug 17, 2017 26.05 26.08 25.80 25.80 134,053 -0.41(-1.56%)
Aug 16, 2017 25.98 26.23 25.98 26.21 9,231 +0.22(+0.85%)
Aug 15, 2017 25.80 26.05 25.80 25.99 10,202 +0.54(+2.12%)
Aug 14, 2017 25.45 25.55 25.45 25.45 10,527 +0.00(+0.00%)
Aug 11, 2017 25.67 25.67 25.43 25.45 8,741 -0.10(-0.39%)
Aug 10, 2017 25.65 25.65 25.47 25.55 6,256 -0.46(-1.77%)
Aug 09, 2017 25.75 26.08 25.75 26.01 7,208 +0.02(+0.08%)
Aug 08, 2017 25.81 26.01 25.81 25.99 7,163 +0.26(+1.02%)
Aug 07, 2017 25.65 25.76 25.63 25.73 6,065 +0.13(+0.50%)
Aug 04, 2017 25.84 25.84 25.57 25.60 7,376 -0.08(-0.31%)
Aug 03, 2017 25.60 25.70 25.48 25.68 9,009 -0.00(-0.02%)
Aug 02, 2017 25.68 25.78 25.60 25.68 9,622 +0.36(+1.40%)
Aug 01, 2017 25.28 25.41 25.28 25.33 12,010 -0.06(-0.22%)
Jul 31, 2017 25.32 25.49 25.25 25.39 7,321 -0.07(-0.29%)
Jul 28, 2017 25.65 25.65 25.40 25.46 11,612 -0.54(-2.08%)
Jul 27, 2017 26.12 26.21 25.84 26.00 16,625 -0.20(-0.76%)
Jul 26, 2017 25.49 26.21 25.49 26.20 13,244 +0.90(+3.58%)
Jul 25, 2017 25.44 25.44 24.95 25.30 26,656 -0.53(-2.07%)
Jul 24, 2017 26.20 26.72 25.56 25.83 31,115 -3.32(-11.39%)
Jul 21, 2017 32.01 32.17 29.07 29.15 41,939 -2.77(-8.68%)
Jul 20, 2017 32.02 32.07 31.92 31.92 3,982 +0.12(+0.38%)
Jul 19, 2017 31.68 31.80 31.65 31.80 12,257 +0.19(+0.60%)
Jul 18, 2017 31.72 31.73 31.52 31.61 5,995 -0.07(-0.22%)
Jul 17, 2017 31.73 31.74 31.60 31.68 3,480 -0.20(-0.63%)
Jul 14, 2017 31.75 31.92 31.75 31.88 8,374 +0.32(+1.03%)
Jul 13, 2017 31.57 31.62 31.47 31.56 3,550 -0.05(-0.17%)
Jul 12, 2017 31.64 31.72 31.60 31.61 6,038 -0.01(-0.03%)
Jul 11, 2017 31.32 31.62 31.32 31.62 5,947 +0.45(+1.44%)
Jul 10, 2017 30.98 31.25 30.93 31.17 4,839 -0.10(-0.34%)
Jul 07, 2017 31.07 31.27 31.07 31.27 8,604 +0.14(+0.45%)
Jul 06, 2017 31.02 31.18 30.98 31.14 3,709 -0.27(-0.88%)
Jul 05, 2017 31.06 31.41 30.93 31.41 15,287 +0.61(+1.98%)
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.