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 30, 2014 17.47 17.50 16.60 16.86 8,584,789 -0.36(-2.09%)
May 29, 2014 16.40 17.25 16.38 17.22 9,118,598 +0.83(+5.06%)
May 28, 2014 16.22 16.47 15.96 16.39 5,751,333 +0.43(+2.69%)
May 27, 2014 16.51 16.58 15.71 15.96 8,246,247 +0.01(+0.06%)
May 23, 2014 15.95 15.95 15.95 0 +1.11(+7.48%)
May 22, 2014 14.61 14.98 14.41 14.84 3,879,464 +0.27(+1.85%)
May 21, 2014 14.22 14.60 14.05 14.57 5,992,561 +0.55(+3.92%)
May 20, 2014 14.11 14.40 13.82 14.02 6,603,627 -0.17(-1.20%)
May 19, 2014 13.76 14.36 13.76 14.19 5,357,790 +0.30(+2.16%)
May 16, 2014 13.71 13.98 13.41 13.89 7,223,749 +0.20(+1.46%)
May 15, 2014 13.84 13.92 13.35 13.69 5,954,513 -0.19(-1.37%)
May 14, 2014 14.24 14.45 13.80 13.88 6,825,624 -0.40(-2.80%)
May 13, 2014 13.58 14.47 13.23 14.28 12,284,322 +0.87(+6.49%)
May 12, 2014 13.31 13.59 12.74 13.41 13,445,290 +0.21(+1.55%)
May 09, 2014 14.26 14.30 13.14 13.21 15,278,250 -1.07(-7.53%)
May 08, 2014 14.89 15.19 13.82 14.28 14,212,864 -1.08(-7.03%)
May 07, 2014 16.26 16.38 15.25 15.36 12,372,421 -0.83(-5.13%)
May 06, 2014 16.73 16.81 16.05 16.19 4,729,238 -0.48(-2.87%)
May 05, 2014 16.52 16.87 16.10 16.67 4,297,932 -0.24(-1.43%)
May 02, 2014 17.20 17.34 16.66 16.91 5,383,769 -0.31(-1.80%)
May 01, 2014 17.00 17.90 16.82 17.22 10,970,193 +0.61(+3.67%)
Apr 30, 2014 16.01 16.61 15.82 16.61 5,799,681 +0.85(+5.39%)
Apr 29, 2014 15.47 15.86 15.23 15.76 4,951,682 +0.17(+1.09%)
Apr 28, 2014 16.09 16.14 15.01 15.59 10,630,936 -0.50(-3.11%)
Apr 25, 2014 16.93 16.99 15.92 16.09 9,947,126 -1.19(-6.89%)
Apr 24, 2014 17.45 17.53 16.77 17.28 6,614,919 +0.44(+2.61%)
Apr 23, 2014 17.29 17.35 16.75 16.84 5,202,526 -0.43(-2.49%)
Apr 22, 2014 16.81 17.44 16.69 17.27 5,946,383 +0.49(+2.92%)
Apr 21, 2014 16.26 16.80 16.03 16.78 4,512,139 +0.61(+3.77%)
Apr 17, 2014 16.17 16.17 16.17 0 -0.17(-1.04%)
Apr 16, 2014 15.90 16.37 15.37 16.34 7,292,449 +0.72(+4.61%)
Apr 15, 2014 15.96 16.19 14.47 15.62 14,498,765 -0.24(-1.51%)
Apr 14, 2014 16.48 16.65 15.54 15.86 7,558,177 -0.34(-2.10%)
Apr 11, 2014 16.03 16.69 15.67 16.20 8,115,075 +0.10(+0.62%)
Apr 10, 2014 17.34 17.60 16.07 16.10 9,879,347 -1.16(-6.72%)
Apr 09, 2014 17.05 17.27 16.71 17.26 5,284,796 +0.39(+2.31%)
Apr 08, 2014 16.90 17.20 16.30 16.87 7,449,585 +0.44(+2.68%)
Apr 07, 2014 16.48 17.32 15.78 16.43 10,423,596 -0.47(-2.78%)
Apr 04, 2014 17.92 18.01 16.58 16.90 9,384,040 -0.90(-5.06%)
Apr 03, 2014 18.56 18.60 17.50 17.80 9,276,443 -0.87(-4.65%)
Apr 02, 2014 18.13 19.34 18.13 18.67 13,777,360 +1.29(+7.42%)
Apr 01, 2014 17.07 17.50 16.90 17.38 6,737,048 +0.33(+1.94%)
Mar 31, 2014 17.40 17.66 16.90 17.05 7,201,937 -0.12(-0.70%)
Mar 28, 2014 16.96 17.91 16.81 17.17 12,624,890 +0.45(+2.69%)
Mar 27, 2014 16.15 16.78 15.35 16.72 11,364,953 +0.35(+2.14%)
Mar 26, 2014 17.51 17.61 16.30 16.37 14,983,263 -1.12(-6.40%)
Mar 25, 2014 18.03 18.25 16.88 17.49 7,509,183 -0.38(-2.13%)
Mar 24, 2014 18.63 18.63 16.63 17.87 13,107,350 -0.74(-3.98%)
Mar 21, 2014 19.30 19.44 18.57 18.61 9,600,233 -0.53(-2.77%)
Mar 20, 2014 18.98 19.22 18.51 19.14 7,669,139 +0.15(+0.79%)
Mar 19, 2014 18.55 19.18 18.37 18.99 14,159,588 +0.75(+4.11%)
Mar 18, 2014 17.27 18.51 17.20 18.24 15,457,822 +1.09(+6.36%)
Mar 17, 2014 17.16 17.48 16.98 17.15 8,530,749 +0.34(+2.02%)
Mar 14, 2014 16.15 17.18 15.98 16.81 9,422,784 +0.58(+3.57%)
Mar 13, 2014 17.10 17.33 15.93 16.23 11,245,038 -0.77(-4.53%)
Mar 12, 2014 17.02 17.10 15.90 17.00 10,160,751 -0.19(-1.11%)
Mar 11, 2014 17.87 17.88 17.05 17.19 9,197,593 +0.17(+1.00%)
Mar 10, 2014 17.63 17.70 16.25 17.02 11,369,126 -0.48(-2.74%)
Mar 07, 2014 17.93 18.02 17.09 17.50 12,662,750 +0.52(+3.06%)
Mar 06, 2014 17.21 17.30 16.54 16.98 10,176,187 -0.10(-0.59%)
Mar 05, 2014 17.11 17.30 16.54 17.08 11,102,737 +0.38(+2.28%)
Mar 04, 2014 16.30 16.83 15.85 16.70 17,560,816 +1.66(+11.04%)
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.