$3.88 +0.23 (%) Global-Tech Advanced Innovations Inc - NASDAQ

May. 22, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAI historical data

Date Open High Low Close Volume
5/22/20153.883.883.883.88200
5/21/20153.653.653.653.650
5/20/20153.653.653.653.650
5/19/20153.653.653.653.650
5/18/20153.883.883.643.652,152
5/15/20153.863.863.863.860
5/14/20153.863.863.863.861,000
5/13/20153.893.893.893.890
5/12/20153.893.893.893.890
5/11/20153.893.893.893.890
5/8/20153.893.903.893.891,301
5/7/20153.623.653.623.65749
5/6/20153.693.693.693.690
5/5/20153.603.693.603.691,000
5/4/20153.713.723.563.72475
5/1/20153.713.713.713.71120
4/30/20153.683.683.683.68195
4/29/20153.673.673.483.482,853
4/28/20153.673.673.673.67100
4/27/20153.823.823.653.6810,742
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center