Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GT Advanced Tech (NQ: )

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, 2014 11.19 11.34 10.65 10.83 12,688,635 -0.44(-3.90%)
Sep 29, 2014 11.10 11.58 11.06 11.27 6,982,956 -0.21(-1.83%)
Sep 26, 2014 11.23 11.50 11.09 11.48 5,626,079 +0.33(+2.96%)
Sep 25, 2014 11.49 11.59 11.05 11.15 7,405,027 -0.44(-3.80%)
Sep 24, 2014 11.75 11.92 11.30 11.59 7,301,078 -0.14(-1.19%)
Sep 23, 2014 11.28 11.83 11.16 11.73 11,927,820 +0.45(+3.99%)
Sep 22, 2014 11.02 11.49 10.76 11.28 14,801,498 +0.12(+1.08%)
Sep 19, 2014 11.65 11.80 10.86 11.16 15,400,811 -0.45(-3.88%)
Sep 18, 2014 11.34 12.00 11.30 11.61 9,286,094 -0.02(-0.17%)
Sep 17, 2014 12.08 12.43 11.52 11.63 17,682,922 -0.26(-2.19%)
Sep 16, 2014 11.46 11.95 11.10 11.89 15,366,675 +0.01(+0.08%)
Sep 15, 2014 12.88 12.88 11.86 11.88 16,520,051 -0.94(-7.33%)
Sep 12, 2014 13.60 13.70 12.66 12.82 12,635,594 -0.79(-5.80%)
Sep 11, 2014 12.93 13.88 12.87 13.61 18,822,536 +0.83(+6.49%)
Sep 10, 2014 13.67 13.76 12.65 12.78 40,999,076 -2.16(-14.46%)
Sep 09, 2014 17.21 17.72 14.70 14.94 37,899,500 -2.21(-12.89%)
Sep 08, 2014 17.22 17.72 16.95 17.15 8,809,912 +0.16(+0.94%)
Sep 05, 2014 16.70 17.08 16.25 16.99 10,323,857 +0.27(+1.61%)
Sep 04, 2014 17.00 17.50 16.56 16.72 8,930,190 -0.31(-1.82%)
Sep 03, 2014 17.96 18.00 16.90 17.03 9,694,149 -0.99(-5.49%)
Sep 02, 2014 18.00 18.14 17.73 18.02 5,057,674 +0.21(+1.18%)
Aug 29, 2014 17.81 17.81 17.81 0 +0.13(+0.74%)
Aug 28, 2014 18.01 18.10 17.56 17.68 8,094,642 -0.89(-4.79%)
Aug 27, 2014 18.60 18.90 18.48 18.57 5,869,903 -0.03(-0.16%)
Aug 26, 2014 18.39 18.88 18.27 18.60 9,334,191 +0.67(+3.74%)
Aug 25, 2014 18.30 18.33 17.82 17.93 6,186,699 -0.22(-1.21%)
Aug 22, 2014 17.46 18.25 17.29 18.15 8,018,632 +0.49(+2.77%)
Aug 21, 2014 17.96 18.00 17.31 17.66 7,791,345 -0.30(-1.67%)
Aug 20, 2014 17.73 18.20 17.14 17.96 9,127,453 -0.44(-2.39%)
Aug 19, 2014 18.50 18.57 18.12 18.40 8,879,809 +0.17(+0.93%)
Aug 18, 2014 17.93 18.50 17.70 18.23 13,779,268 +0.87(+5.01%)
Aug 15, 2014 17.09 17.43 16.77 17.36 10,224,882 +0.84(+5.08%)
Aug 14, 2014 16.60 16.71 16.35 16.52 5,215,989 -0.07(-0.42%)
Aug 13, 2014 16.33 16.85 16.33 16.59 5,373,346 +0.36(+2.22%)
Aug 12, 2014 16.36 16.48 16.10 16.23 4,817,869 -0.08(-0.49%)
Aug 11, 2014 15.70 16.50 15.55 16.31 8,259,175 +0.82(+5.29%)
Aug 08, 2014 15.36 15.59 15.22 15.49 4,914,769 +0.13(+0.85%)
Aug 07, 2014 15.11 15.75 14.94 15.36 9,449,608 +0.35(+2.37%)
Aug 06, 2014 14.80 15.23 14.52 15.01 7,598,370 -0.07(-0.50%)
Aug 05, 2014 15.11 15.44 14.65 15.08 22,016,488 +0.95(+6.73%)
Aug 04, 2014 14.00 14.35 13.58 14.13 12,784,816 +0.18(+1.28%)
Aug 01, 2014 13.90 14.00 13.42 13.95 6,889,334 +0.11(+0.79%)
Jul 31, 2014 14.70 14.80 13.81 13.84 7,895,233 -0.58(-4.02%)
Jul 30, 2014 13.90 14.53 13.90 14.42 9,072,397 +0.68(+4.95%)
Jul 29, 2014 14.60 14.60 13.50 13.74 19,968,094 -0.49(-3.44%)
Jul 28, 2014 15.03 15.04 14.16 14.23 9,329,944 -0.68(-4.56%)
Jul 25, 2014 14.99 15.25 14.90 14.91 4,566,027 -0.05(-0.33%)
Jul 24, 2014 14.97 15.14 14.89 14.96 5,623,652 +0.09(+0.61%)
Jul 23, 2014 14.99 15.11 14.72 14.87 6,616,202 -0.16(-1.06%)
Jul 22, 2014 14.86 15.26 14.61 15.03 7,410,476 +0.44(+3.02%)
Jul 21, 2014 14.81 14.95 14.50 14.59 6,698,000 -0.25(-1.68%)
Jul 18, 2014 14.24 15.00 14.20 14.84 8,081,321 +0.54(+3.78%)
Jul 17, 2014 14.73 15.12 14.16 14.30 11,929,478 -0.54(-3.64%)
Jul 16, 2014 15.39 15.65 14.78 14.84 11,797,362 -0.42(-2.75%)
Jul 15, 2014 15.30 15.62 15.12 15.26 8,683,419 +0.00(+0.00%)
Jul 14, 2014 15.32 15.59 15.05 15.26 19,185,908 -0.79(-4.92%)
Jul 11, 2014 16.33 16.41 15.97 16.05 7,534,965 -0.06(-0.37%)
Jul 10, 2014 15.77 16.39 15.60 16.11 10,513,521 -0.13(-0.80%)
Jul 09, 2014 16.80 16.99 16.11 16.24 11,494,066 -0.28(-1.69%)
Jul 08, 2014 16.91 17.32 15.90 16.52 21,618,000 +0.02(+0.12%)
Jul 07, 2014 17.98 17.99 16.45 16.50 32,275,356 -3.05(-15.60%)
Jul 03, 2014 19.55 19.55 19.55 0 -0.22(-1.11%)
Jul 02, 2014 19.50 20.54 19.40 19.77 14,559,079 +0.51(+2.65%)
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.