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 (%)
Apr 28, 2017 27.65 28.24 27.57 28.04 30,652 -2.14(-7.09%)
Apr 27, 2017 30.27 30.33 30.11 30.18 33,433 +0.34(+1.14%)
Apr 26, 2017 29.77 29.92 29.77 29.84 43,388 -0.20(-0.67%)
Apr 25, 2017 29.95 30.19 29.80 30.04 49,173 -0.11(-0.36%)
Apr 24, 2017 30.00 30.25 29.99 30.15 18,616 +0.59(+1.99%)
Apr 21, 2017 29.70 29.75 29.54 29.56 22,808 -0.53(-1.75%)
Apr 20, 2017 30.17 30.18 29.93 30.09 19,744 +0.41(+1.38%)
Apr 19, 2017 30.28 30.49 29.65 29.68 54,448 +0.19(+0.64%)
Apr 18, 2017 29.76 29.76 29.11 29.49 49,018 -0.73(-2.42%)
Apr 17, 2017 30.01 30.65 30.01 30.22 34,889 +0.22(+0.73%)
Apr 13, 2017 29.70 30.19 29.70 30.00 69,682 -0.02(-0.07%)
Apr 12, 2017 29.76 30.22 29.69 30.02 26,009 +0.67(+2.28%)
Apr 11, 2017 29.04 29.47 29.04 29.35 29,932 +0.34(+1.17%)
Apr 10, 2017 28.41 29.06 28.34 29.01 16,336 +1.31(+4.73%)
Apr 07, 2017 27.60 27.81 27.60 27.70 15,650 -0.04(-0.14%)
Apr 06, 2017 27.65 27.81 27.50 27.74 43,732 +0.23(+0.84%)
Apr 05, 2017 27.49 27.71 27.49 27.51 17,092 -0.28(-1.01%)
Apr 04, 2017 27.87 27.91 27.71 27.79 21,524 -0.12(-0.43%)
Apr 03, 2017 27.89 27.94 27.69 27.91 19,323 -0.01(-0.04%)
Mar 31, 2017 28.00 28.15 27.82 27.92 14,446 +0.29(+1.05%)
Mar 30, 2017 27.58 27.66 27.41 27.63 17,033 +0.20(+0.73%)
Mar 29, 2017 27.13 27.43 27.13 27.43 32,778 +0.24(+0.88%)
Mar 28, 2017 27.50 27.59 27.17 27.19 20,873 -0.03(-0.11%)
Mar 27, 2017 26.93 27.24 26.74 27.22 23,678 +0.15(+0.55%)
Mar 24, 2017 26.91 27.13 26.86 27.07 26,553 -0.16(-0.59%)
Mar 23, 2017 26.96 27.34 26.86 27.23 22,863 -1.13(-3.98%)
Mar 22, 2017 28.80 28.91 28.04 28.36 36,531 -5.74(-16.83%)
Mar 21, 2017 34.03 34.33 34.03 34.10 14,244 +0.03(+0.09%)
Mar 20, 2017 34.06 34.17 33.89 34.07 18,912 -0.13(-0.38%)
Mar 17, 2017 33.90 34.28 33.88 34.20 15,893 +0.82(+2.46%)
Mar 16, 2017 33.02 33.38 33.00 33.38 25,518 +0.72(+2.20%)
Mar 15, 2017 32.47 32.75 32.42 32.66 22,695 -0.35(-1.06%)
Mar 14, 2017 32.99 33.13 32.90 33.01 12,148 -0.22(-0.66%)
Mar 13, 2017 32.95 33.24 32.95 33.23 20,477 +0.32(+0.97%)
Mar 10, 2017 32.82 33.05 32.82 32.91 10,937 +0.27(+0.83%)
Mar 09, 2017 32.60 32.66 32.40 32.64 16,386 +0.56(+1.76%)
Mar 08, 2017 32.06 32.21 32.04 32.08 24,634 -0.46(-1.43%)
Mar 07, 2017 32.43 32.59 32.39 32.54 15,265 +0.27(+0.84%)
Mar 06, 2017 32.19 32.31 32.19 32.27 13,812 -0.53(-1.62%)
Mar 03, 2017 32.26 32.96 32.17 32.80 50,838 +2.60(+8.61%)
Mar 02, 2017 29.98 30.30 29.93 30.20 43,219 +0.32(+1.07%)
Mar 01, 2017 30.15 30.15 29.83 29.88 47,527 -0.23(-0.76%)
Feb 28, 2017 30.18 30.35 30.11 30.11 17,608 +0.14(+0.48%)
Feb 27, 2017 29.88 29.96 29.81 29.96 18,079 +0.18(+0.59%)
Feb 24, 2017 29.54 29.82 29.51 29.79 25,362 -0.05(-0.18%)
Feb 23, 2017 29.75 29.89 29.73 29.84 15,950 -0.16(-0.52%)
Feb 22, 2017 29.61 30.05 29.42 30.00 189,567 -0.10(-0.33%)
Feb 21, 2017 30.22 30.22 30.01 30.10 33,823 +0.74(+2.50%)
Feb 17, 2017 29.36 29.36 29.36 0 -0.10(-0.32%)
Feb 16, 2017 29.29 29.46 29.24 29.46 19,889 +0.51(+1.76%)
Feb 15, 2017 28.94 28.95 28.82 28.95 27,145 -0.11(-0.38%)
Feb 14, 2017 29.04 29.06 28.89 29.06 18,070 -0.02(-0.07%)
Feb 13, 2017 29.23 29.23 29.07 29.08 17,826 +0.07(+0.24%)
Feb 10, 2017 28.97 29.16 28.91 29.01 17,286 +0.13(+0.45%)
Feb 09, 2017 28.80 29.06 28.74 28.88 14,913 +0.45(+1.58%)
Feb 08, 2017 28.39 28.43 28.33 28.43 24,853 -0.24(-0.84%)
Feb 07, 2017 28.49 28.67 28.48 28.67 20,586 +0.20(+0.68%)
Feb 06, 2017 28.36 28.56 28.32 28.48 25,822 -0.59(-2.05%)
Feb 03, 2017 29.03 29.08 28.98 29.07 23,997 -0.31(-1.06%)
Feb 02, 2017 29.17 29.45 29.15 29.38 36,979 +0.22(+0.75%)
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.