$5.50 0.00 (%) Global-Tech Advanced Innovations Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAI historical data

Date Open High Low Close Volume
10/23/20145.645.645.505.501,300
10/22/20145.715.715.715.71562
10/21/20145.735.755.515.751,014
10/20/20145.795.795.795.79326
10/17/20145.405.405.405.400
10/16/20145.405.405.405.40125
10/15/20145.495.495.405.402,220
10/14/20145.505.505.505.502,450
10/13/20145.625.895.505.519,119
10/10/20145.755.995.555.575,951
10/9/20145.605.605.585.602,822
10/8/20145.565.605.555.60689
10/7/20145.686.085.605.692,185
10/6/20145.545.765.545.6210,150
10/3/20145.565.735.505.524,217
10/2/20145.475.525.255.3510,354
10/1/20145.625.625.625.62125
9/30/20145.625.705.625.631,355
9/29/20145.646.055.565.755,906
9/26/20145.935.965.935.931,430
9/25/20146.106.105.516.078,153
9/24/20146.166.485.906.1113,652
9/23/20146.107.086.106.1650,271
9/22/20145.658.805.636.10167,774
9/19/20145.425.655.425.652,235
9/18/20145.545.545.545.54100
9/17/20145.495.495.495.49178
9/16/20145.655.655.655.65150
9/15/20145.455.455.455.4580
9/12/20145.575.615.455.458,589
9/11/20145.455.455.265.452,769
9/10/20145.425.495.425.454,664
9/9/20145.465.635.415.63787
9/8/20145.465.485.415.457,069
9/5/20145.495.585.495.56900
9/4/20145.495.495.495.490
9/3/20145.495.495.495.490
9/2/20145.665.665.445.49712
8/29/20145.555.715.525.71510
8/28/20145.445.445.445.44626
8/27/20145.445.445.445.44148
8/26/20145.635.635.565.561,487
8/25/20145.515.705.515.542,297
8/22/20145.505.705.505.633,735
8/21/20145.555.555.465.491,709
8/20/20145.485.725.385.4520,509
8/19/20145.485.725.455.5819,854
8/18/20145.335.745.335.4932,290
8/15/20145.385.385.385.380
8/14/20145.385.555.385.382,110
8/13/20145.515.515.495.509,355
8/12/20145.715.715.615.661,088
8/11/20145.355.355.355.35100
8/8/20145.405.465.315.311,400
8/7/20145.605.645.285.386,072
8/6/20145.675.675.675.67300
8/5/20145.505.545.315.54980
8/4/20145.595.885.595.88601
8/1/20145.405.515.405.504,350
7/31/20145.405.405.405.400
7/30/20145.405.405.405.400
7/29/20145.405.645.405.406,468
7/28/20145.315.385.315.38652
7/25/20145.605.625.505.609,229
7/24/20145.605.605.605.60100
7/23/20145.605.605.605.60102
7/22/20145.605.665.605.66678
7/21/20145.685.725.605.603,180
7/18/20145.675.675.675.670
7/17/20145.605.805.605.672,250
7/16/20145.695.705.605.612,395
7/15/20145.635.645.605.613,634
7/14/20145.885.885.645.642,262
7/11/20145.615.635.615.63501
7/10/20145.505.885.505.5412,662
7/9/20145.575.575.415.411,572
7/8/20145.715.715.665.66278
7/7/20145.505.575.505.551,378
7/3/20145.505.505.495.50981
7/2/20145.515.515.505.50686
7/1/20145.755.755.405.71992
6/30/20145.665.885.655.882,025
6/27/20145.605.605.605.600
6/26/20145.605.605.605.600
6/25/20145.605.605.605.6017
6/24/20145.605.605.605.605,051
6/23/20145.605.605.605.60180
6/20/20145.405.755.405.75200
6/19/20145.755.755.755.750
6/18/20145.445.755.445.75600
6/17/20145.415.425.415.42691
6/16/20145.555.655.435.464,620
6/13/20145.435.435.435.43223
6/12/20145.505.505.505.50313
6/11/20145.515.515.515.5183
6/10/20145.515.515.515.510
6/9/20145.475.825.415.514,711
6/6/20145.485.885.415.478,952
6/5/20145.695.695.475.474,960
6/4/20145.595.695.595.696,802
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center