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 27, 2013 8.300 8.440 8.210 8.385 0 +0.04(+0.42%)
Sep 26, 2013 8.520 8.600 8.180 8.350 3,441,540 -0.12(-1.42%)
Sep 25, 2013 8.420 8.600 8.380 8.470 4,644,404 -0.01(-0.12%)
Sep 24, 2013 8.240 8.605 8.190 8.480 5,157,930 +0.28(+3.41%)
Sep 23, 2013 8.340 8.390 8.010 8.200 4,283,859 -0.02(-0.26%)
Sep 20, 2013 8.370 8.480 8.120 8.221 0 -0.13(-1.54%)
Sep 19, 2013 8.200 8.820 8.030 8.350 19,521,690 +0.80(+10.60%)
Sep 18, 2013 6.900 7.730 6.860 7.550 0 +0.66(+9.58%)
Sep 17, 2013 6.660 6.920 6.645 6.890 0 +0.16(+2.38%)
Sep 16, 2013 6.720 6.870 6.570 6.730 0 +0.16(+2.44%)
Sep 13, 2013 6.590 6.670 6.280 6.570 0 -0.07(-1.05%)
Sep 12, 2013 6.880 6.930 6.610 6.640 0 -0.31(-4.46%)
Sep 11, 2013 7.060 7.150 6.880 6.950 0 -0.07(-1.00%)
Sep 10, 2013 6.970 7.120 6.895 7.020 3,825,652 +0.09(+1.30%)
Sep 09, 2013 6.860 6.950 6.840 6.930 0 +0.13(+1.91%)
Sep 06, 2013 6.810 6.870 6.570 6.800 0 +0.02(+0.29%)
Sep 05, 2013 6.800 7.000 6.770 6.780 0 -0.03(-0.44%)
Sep 04, 2013 6.690 6.860 6.610 6.810 0 +0.10(+1.49%)
Sep 03, 2013 6.580 6.745 6.545 6.710 0 +0.25(+3.87%)
Aug 30, 2013 6.520 6.570 6.433 6.460 0 -0.08(-1.22%)
Aug 29, 2013 6.380 6.690 6.370 6.540 3,039,012 +0.16(+2.51%)
Aug 28, 2013 6.290 6.480 6.280 6.380 0 +0.07(+1.11%)
Aug 27, 2013 6.540 6.600 6.220 6.310 3,545,750 -0.35(-5.26%)
Aug 26, 2013 6.690 6.820 6.550 6.660 0 -0.03(-0.45%)
Aug 23, 2013 6.500 6.860 6.490 6.690 0 +0.25(+3.88%)
Aug 22, 2013 6.240 6.480 6.240 6.440 2,821,865 +0.26(+4.21%)
Aug 21, 2013 6.260 6.310 6.080 6.180 0 -0.10(-1.59%)
Aug 20, 2013 6.070 6.380 6.010 6.280 4,118,573 +0.24(+3.97%)
Aug 19, 2013 6.320 6.340 5.960 6.040 4,585,559 -0.23(-3.67%)
Aug 16, 2013 6.000 6.640 6.000 6.270 0 +0.24(+3.98%)
Aug 15, 2013 5.750 6.050 5.700 6.030 7,564,253 +0.23(+3.97%)
Aug 14, 2013 5.740 5.846 5.680 5.800 5,175,739 +0.06(+1.05%)
Aug 13, 2013 5.560 5.750 5.520 5.740 3,265,231 +0.18(+3.24%)
Aug 12, 2013 5.270 5.570 5.250 5.560 2,765,670 +0.24(+4.51%)
Aug 09, 2013 5.350 5.375 5.180 5.320 3,185,159 -0.02(-0.37%)
Aug 08, 2013 5.410 5.540 5.250 5.340 3,804,624 -0.05(-0.93%)
Aug 07, 2013 5.360 5.450 5.200 5.390 3,950,534 -0.08(-1.46%)
Aug 06, 2013 5.660 6.200 5.450 5.470 18,956,344 +0.29(+5.60%)
Aug 05, 2013 5.080 5.290 5.040 5.180 4,294,824 +0.10(+1.97%)
Aug 02, 2013 5.200 5.230 5.005 5.080 1,826,350 -0.09(-1.84%)
Aug 01, 2013 5.270 5.310 5.110 5.175 2,547,754 -0.01(-0.19%)
Jul 31, 2013 5.120 5.240 5.080 5.185 0 +0.08(+1.67%)
Jul 30, 2013 4.760 5.110 4.740 5.100 0 +0.35(+7.37%)
Jul 29, 2013 4.810 4.835 4.710 4.750 0 +0.01(+0.21%)
Jul 26, 2013 4.740 4.815 4.690 4.740 0 -0.06(-1.25%)
Jul 25, 2013 4.860 5.020 4.750 4.800 0 -0.15(-3.03%)
Jul 24, 2013 5.120 5.150 4.910 4.950 0 -0.11(-2.17%)
Jul 23, 2013 5.150 5.230 5.010 5.060 0 -0.01(-0.20%)
Jul 22, 2013 5.080 5.140 4.890 5.070 0 +0.11(+2.22%)
Jul 19, 2013 5.080 5.080 4.895 4.960 2,769,048 -0.12(-2.36%)
Jul 18, 2013 5.000 5.120 4.980 5.080 0 +0.08(+1.60%)
Jul 17, 2013 5.000 5.130 4.860 5.000 7,051,070 +0.00(+0.00%)
Jul 16, 2013 4.620 5.085 4.560 5.000 0 +0.42(+9.17%)
Jul 15, 2013 4.410 4.730 4.410 4.580 4,558,789 +0.20(+4.57%)
Jul 12, 2013 4.310 4.420 4.290 4.380 0 +0.06(+1.39%)
Jul 11, 2013 4.260 4.345 4.220 4.320 0 +0.12(+2.86%)
Jul 10, 2013 4.130 4.270 4.130 4.200 0 +0.05(+1.20%)
Jul 09, 2013 4.210 4.230 4.110 4.150 0 -0.05(-1.19%)
Jul 08, 2013 4.170 4.225 4.140 4.200 1,483,866 +0.01(+0.24%)
Jul 05, 2013 4.250 4.250 4.120 4.190 0 +0.02(+0.48%)
Jul 03, 2013 4.070 4.229 4.040 4.170 0 +0.09(+2.21%)
Jul 02, 2013 4.070 4.150 4.010 4.080 0 +0.01(+0.37%)
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.