$3.68 -0.16 (%) Global-Tech Advanced Innovations Inc - NASDAQ

Apr. 27, 2015 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAI historical data

Date Open High Low Close Volume
4/24/20153.893.893.773.844,100
4/23/20153.803.833.773.801,029
4/22/20153.813.813.813.81363
4/21/20153.773.773.773.770
4/20/20153.773.773.773.77200
4/17/20153.903.903.903.90364
4/16/20153.783.783.783.780
4/15/20153.903.903.783.78336
4/14/20153.853.913.803.867,035
4/13/20153.864.213.864.001,285
4/10/20153.954.593.904.0018,243
4/9/20153.773.953.773.953,375
4/8/20153.773.773.773.77100
4/7/20153.743.753.733.75550
4/6/20153.803.803.803.80164
4/2/20153.733.733.733.730
4/1/20153.733.733.733.73295
3/31/20153.803.803.803.80331
3/30/20153.713.713.713.714
3/27/20153.713.713.713.710
3/26/20153.713.713.713.71110
3/25/20153.713.713.713.710
3/24/20153.713.713.713.710
3/23/20153.713.713.713.71195
3/20/20154.054.054.054.050
3/19/20154.044.054.044.05615
3/18/20154.014.014.014.0126
3/17/20154.014.014.014.010
3/16/20154.014.014.014.012,686
3/13/20154.074.074.074.071,600
3/12/20154.104.104.104.101,000
3/11/20154.074.074.074.0798
3/10/20154.074.074.074.070
3/9/20154.074.074.074.07144
3/6/20154.194.194.194.190
3/5/20154.204.204.194.191,066
3/4/20154.194.204.164.161,300
3/3/20154.174.174.174.1775
3/2/20154.184.194.174.172,052
2/27/20154.174.174.174.17100
2/26/20154.004.004.004.00350
2/25/20154.004.004.004.000
2/24/20154.004.004.004.00207
2/23/20153.903.903.903.900
2/20/20153.903.903.903.900
2/19/20153.903.903.903.900
2/18/20153.803.903.803.90689
2/17/20153.803.803.803.80400
2/13/20153.803.803.803.80520
2/12/20153.793.793.793.790
2/11/20153.763.793.763.79800
2/10/20153.793.793.793.790
2/9/20153.793.793.793.791,766
2/6/20153.803.873.803.87401
2/5/20153.803.803.803.801,116
2/4/20153.813.813.813.810
2/3/20153.783.813.783.81246
2/2/20153.683.683.683.681
1/30/20153.683.683.683.68540
1/29/20153.483.653.483.65835
1/28/20153.503.503.503.500
1/27/20153.453.503.453.502,215
1/26/20153.453.463.453.46200
1/23/20153.523.523.523.520
1/22/20153.473.613.463.523,053
1/21/20153.774.003.703.814,001
1/20/20153.763.763.763.76794
1/16/20153.773.853.773.772,900
1/15/20153.773.773.773.77100
1/14/20153.933.933.723.778,500
1/13/20153.963.963.923.928,500
1/12/20154.024.023.914.005,270
1/9/20154.004.014.004.001,264
1/8/20153.943.943.943.940
1/7/20154.004.003.943.94200
1/6/20154.014.103.994.002,982
1/5/20154.204.204.204.2091
1/2/20154.204.204.204.200
12/31/20143.874.213.874.206,781
12/30/20143.994.223.893.939,555
12/29/20143.964.013.934.001,490
12/26/20144.014.243.943.984,950
12/24/20144.244.243.934.10830
12/23/20143.904.123.894.115,250
12/22/20144.214.214.004.19997
12/19/20144.214.253.994.173,665
12/18/20144.054.203.973.977,330
12/17/20144.724.723.874.1912,320
12/16/20144.604.654.554.55700
12/15/20145.605.604.434.8617,283
12/12/20145.385.655.095.436,220
12/11/20145.175.745.175.7411,458
12/10/20145.215.375.215.224,045
12/9/20145.395.395.185.272,892
12/8/20145.545.545.445.461,189
12/5/20145.645.725.555.613,087
12/4/20145.555.945.555.6326,038
12/3/20145.645.665.505.662,542
12/2/20145.355.645.345.6417,102
12/1/20145.425.425.425.42500
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center