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 (%)
Dec 30, 2011 7.210 7.335 7.000 7.240 1,357,456 +0.13(+1.83%)
Dec 29, 2011 7.020 7.120 6.930 7.110 1,333,005 +0.09(+1.28%)
Dec 28, 2011 7.100 7.200 6.950 7.020 1,455,990 -0.11(-1.54%)
Dec 27, 2011 7.170 7.200 6.930 7.130 1,030,447 -0.10(-1.38%)
Dec 23, 2011 7.340 7.340 7.075 7.230 1,000,651 +0.10(+1.40%)
Dec 21, 2011 7.180 7.190 6.850 7.130 1,373,165 -0.06(-0.83%)
Dec 20, 2011 7.150 7.445 7.120 7.190 2,037,829 +0.19(+2.71%)
Dec 19, 2011 7.200 7.279 6.940 7.000 1,669,878 -0.15(-2.10%)
Dec 16, 2011 6.930 7.230 6.810 7.150 3,547,941 +0.01(+0.14%)
Dec 15, 2011 7.230 7.300 7.065 7.140 2,653,803 -0.03(-0.42%)
Dec 14, 2011 7.340 7.450 7.120 7.170 5,464,640 -0.38(-5.03%)
Dec 13, 2011 7.770 7.880 7.510 7.550 2,315,399 -0.18(-2.33%)
Dec 12, 2011 7.920 7.980 7.250 7.730 3,217,614 -0.43(-5.27%)
Dec 09, 2011 8.080 8.250 7.940 8.160 2,051,269 +0.14(+1.75%)
Dec 08, 2011 8.530 8.560 8.000 8.020 2,200,494 -0.63(-7.28%)
Dec 07, 2011 8.380 8.800 8.200 8.650 2,214,978 +0.20(+2.37%)
Dec 06, 2011 8.380 8.520 8.190 8.450 2,799,252 -0.05(-0.59%)
Dec 05, 2011 8.630 8.630 8.370 8.500 2,536,032 +0.05(+0.59%)
Dec 02, 2011 8.280 8.630 8.264 8.450 2,235,857 +0.29(+3.55%)
Dec 01, 2011 7.700 8.230 7.560 8.160 4,938,775 +0.44(+5.70%)
Nov 30, 2011 7.600 7.740 7.230 7.720 3,906,275 +0.53(+7.37%)
Nov 29, 2011 7.740 7.740 7.150 7.190 3,853,778 -0.58(-7.43%)
Nov 28, 2011 7.520 7.870 7.520 7.768 2,407,560 +0.47(+6.40%)
Nov 25, 2011 7.160 7.480 7.150 7.300 1,171,511 +0.05(+0.69%)
Nov 23, 2011 7.390 7.510 7.230 7.250 2,440,654 -0.22(-2.95%)
Nov 22, 2011 7.400 7.610 7.260 7.470 2,604,525 +0.05(+0.67%)
Nov 21, 2011 7.540 7.620 7.220 7.420 2,179,179 -0.25(-3.26%)
Nov 18, 2011 8.100 8.140 7.640 7.670 2,093,031 -0.39(-4.84%)
Nov 17, 2011 8.300 8.590 7.900 8.060 3,202,036 -0.21(-2.54%)
Nov 16, 2011 8.190 8.630 8.100 8.270 3,864,021 +0.38(+4.82%)
Nov 15, 2011 8.060 8.170 7.720 7.890 3,036,429 -0.25(-3.07%)
Nov 14, 2011 8.160 8.400 7.970 8.140 2,109,344 -0.12(-1.45%)
Nov 11, 2011 7.850 8.350 7.850 8.260 2,203,822 +0.46(+5.90%)
Nov 10, 2011 8.160 8.165 7.470 7.800 2,546,927 -0.15(-1.89%)
Nov 09, 2011 7.840 8.090 7.770 7.950 3,703,422 -0.05(-0.62%)
Nov 08, 2011 9.210 9.210 7.830 8.000 5,833,521 -0.92(-10.31%)
Nov 07, 2011 8.990 9.040 8.560 8.920 3,065,796 +0.09(+1.02%)
Nov 04, 2011 8.290 9.090 8.250 8.830 4,903,200 +0.41(+4.87%)
Nov 03, 2011 8.270 8.470 7.910 8.420 2,429,214 +0.24(+2.93%)
Nov 02, 2011 8.160 8.240 7.890 8.180 1,861,870 +0.27(+3.41%)
Nov 01, 2011 7.730 8.090 7.510 7.910 2,544,093 -0.29(-3.54%)
Oct 31, 2011 8.750 8.780 8.150 8.200 3,041,920 -0.75(-8.38%)
Oct 28, 2011 8.540 9.140 8.440 8.950 4,089,671 +0.38(+4.43%)
Oct 27, 2011 7.750 8.610 7.720 8.570 5,436,390 +1.37(+19.03%)
Oct 26, 2011 7.190 7.310 6.960 7.200 2,401,686 +0.15(+2.13%)
Oct 25, 2011 7.380 7.400 7.040 7.050 2,354,464 -0.38(-5.11%)
Oct 24, 2011 7.100 7.500 7.070 7.430 2,450,957 +0.39(+5.54%)
Oct 21, 2011 7.170 7.220 6.930 7.040 2,204,083 +0.04(+0.57%)
Oct 20, 2011 6.920 7.110 6.690 7.000 3,272,721 -0.01(-0.14%)
Oct 19, 2011 7.390 7.390 6.990 7.010 1,808,691 -0.44(-5.91%)
Oct 18, 2011 7.160 7.480 6.860 7.450 3,352,136 +0.21(+2.90%)
Oct 17, 2011 7.630 7.660 7.120 7.240 2,201,315 -0.45(-5.85%)
Oct 14, 2011 8.020 8.150 7.460 7.690 2,321,820 -0.21(-2.66%)
Oct 13, 2011 7.530 7.940 7.320 7.900 2,904,361 +0.35(+4.64%)
Oct 12, 2011 7.180 7.760 7.050 7.550 4,520,221 -0.16(-2.08%)
Oct 11, 2011 7.980 8.090 7.540 7.710 2,910,534 -0.38(-4.70%)
Oct 10, 2011 8.240 8.510 7.900 8.090 1,856,043 +0.04(+0.50%)
Oct 07, 2011 8.680 8.730 7.670 8.050 3,051,980 -0.59(-6.83%)
Oct 06, 2011 8.490 8.680 7.950 8.640 3,534,294 +0.68(+8.54%)
Oct 05, 2011 7.690 8.050 7.450 7.960 2,910,832 +0.24(+3.11%)
Oct 04, 2011 6.550 7.770 6.400 7.720 7,074,044 +1.09(+16.44%)
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.