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 (%)
May 31, 2013 4.510 4.610 4.420 4.450 2,610,293 -0.14(-3.05%)
May 30, 2013 4.400 4.605 4.340 4.590 2,843,230 +0.22(+5.03%)
May 29, 2013 4.310 4.470 4.240 4.370 3,160,995 +0.00(+0.00%)
May 28, 2013 4.490 4.570 4.260 4.370 3,674,320 -0.01(-0.23%)
May 24, 2013 4.250 4.400 4.230 4.380 0 +0.09(+2.10%)
May 23, 2013 4.150 4.305 4.040 4.290 3,717,643 +0.08(+1.90%)
May 22, 2013 4.600 4.620 4.160 4.210 0 -0.28(-6.24%)
May 21, 2013 4.660 4.890 4.450 4.490 0 -0.04(-0.88%)
May 20, 2013 4.590 4.700 4.390 4.530 0 +0.01(+0.22%)
May 17, 2013 4.360 4.539 4.300 4.520 0 +0.21(+4.87%)
May 16, 2013 4.250 4.530 4.110 4.310 15,695,486 +0.13(+3.11%)
May 15, 2013 3.960 4.240 3.960 4.180 5,314,322 +0.15(+3.72%)
May 13, 2013 3.910 4.240 3.900 4.030 0 +0.16(+4.13%)
May 10, 2013 3.920 3.950 3.810 3.870 0 +0.00(+0.00%)
May 09, 2013 3.810 3.990 3.770 3.870 0 +0.06(+1.57%)
May 08, 2013 3.700 3.830 3.630 3.810 0 +0.08(+2.14%)
May 07, 2013 3.820 3.820 3.650 3.730 0 -0.06(-1.58%)
May 06, 2013 3.820 3.890 3.720 3.790 0 -0.05(-1.30%)
May 03, 2013 3.730 3.870 3.670 3.840 0 +0.17(+4.63%)
May 02, 2013 3.820 3.900 3.460 3.670 8,845,401 -0.19(-4.92%)
May 01, 2013 3.950 3.980 3.765 3.860 4,791,806 -0.07(-1.78%)
Apr 30, 2013 3.910 4.120 3.900 3.930 6,140,362 +0.04(+1.03%)
Apr 29, 2013 3.700 3.980 3.580 3.890 6,810,069 +0.23(+6.28%)
Apr 26, 2013 3.790 3.920 3.630 3.660 8,454,832 -0.06(-1.61%)
Apr 25, 2013 3.570 3.750 3.570 3.720 7,155,314 +0.18(+5.08%)
Apr 24, 2013 3.600 3.650 3.460 3.540 3,944,059 +0.00(+0.00%)
Apr 23, 2013 3.350 3.690 3.330 3.540 6,886,842 +0.25(+7.60%)
Apr 22, 2013 3.390 3.420 3.220 3.290 2,720,189 +0.01(+0.30%)
Apr 19, 2013 3.260 3.320 3.170 3.280 2,583,975 +0.04(+1.39%)
Apr 18, 2013 3.190 3.260 3.090 3.235 3,107,733 +0.04(+1.41%)
Apr 17, 2013 3.250 3.320 3.150 3.190 4,143,617 -0.13(-3.92%)
Apr 16, 2013 3.430 3.480 3.250 3.320 1,913,378 -0.05(-1.48%)
Apr 15, 2013 3.610 3.611 3.270 3.370 3,493,110 -0.27(-7.42%)
Apr 12, 2013 3.780 3.810 3.620 3.640 3,376,882 -0.19(-4.96%)
Apr 11, 2013 3.650 3.840 3.610 3.830 6,825,443 +0.17(+4.64%)
Apr 10, 2013 3.510 3.710 3.460 3.660 7,064,966 +0.07(+1.95%)
Apr 09, 2013 3.350 3.645 3.260 3.590 8,277,092 +0.25(+7.49%)
Apr 08, 2013 3.110 3.350 3.110 3.340 4,226,196 +0.25(+8.09%)
Apr 05, 2013 3.080 3.120 3.030 3.090 2,321,418 -0.04(-1.28%)
Apr 04, 2013 3.120 3.210 3.055 3.130 1,852,680 +0.00(+0.00%)
Apr 03, 2013 3.160 3.190 3.050 3.130 2,237,824 -0.04(-1.26%)
Apr 02, 2013 3.220 3.230 3.070 3.170 3,257,802 -0.01(-0.31%)
Apr 01, 2013 3.390 3.390 3.100 3.180 3,991,489 -0.12(-3.64%)
Mar 28, 2013 3.020 3.370 3.020 3.300 6,724,865 +0.30(+10.00%)
Mar 27, 2013 2.980 3.020 2.900 3.000 2,674,442 +0.00(+0.00%)
Mar 26, 2013 2.680 3.025 2.680 3.000 5,890,963 +0.34(+12.78%)
Mar 25, 2013 2.770 2.800 2.630 2.660 2,375,364 -0.08(-2.92%)
Mar 22, 2013 2.770 2.800 2.730 2.740 1,507,283 -0.01(-0.36%)
Mar 21, 2013 2.830 2.930 2.720 2.750 2,318,255 -0.09(-3.17%)
Mar 20, 2013 2.780 2.890 2.680 2.840 2,326,342 +0.06(+2.16%)
Mar 19, 2013 2.850 2.870 2.780 2.780 1,270,746 -0.06(-2.11%)
Mar 18, 2013 2.880 2.940 2.805 2.840 1,557,896 -0.07(-2.44%)
Mar 15, 2013 2.940 2.960 2.890 2.911 2,261,189 -0.04(-1.32%)
Mar 14, 2013 2.860 2.990 2.850 2.950 2,082,827 +0.09(+3.15%)
Mar 13, 2013 2.850 3.080 2.780 2.860 3,572,326 +0.03(+1.06%)
Mar 12, 2013 2.720 2.850 2.720 2.830 2,525,081 +0.10(+3.66%)
Mar 11, 2013 2.820 2.870 2.710 2.730 2,295,034 -0.12(-4.21%)
Mar 08, 2013 2.840 2.870 2.770 2.850 2,533,309 +0.04(+1.42%)
Mar 07, 2013 2.770 2.850 2.750 2.810 2,324,398 +0.05(+1.81%)
Mar 06, 2013 2.740 2.840 2.740 2.760 2,243,191 +0.04(+1.47%)
Mar 05, 2013 2.690 2.890 2.680 2.720 3,773,068 +0.07(+2.64%)
Mar 04, 2013 2.760 2.770 2.610 2.650 4,651,016 -0.13(-4.68%)
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.