Global-Tech Advanced Innovations Inc $5.71

up +0.27


29/8/2014 12:15 PM  |  NASDAQ : GAI  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAI historical data

Date Open High Low Close Volume
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
6/3/20145.605.605.605.60301
6/2/20145.625.725.535.605,620
5/30/20145.615.765.615.761,555
5/29/20145.515.635.515.63600
5/28/20145.755.755.735.753,382
5/27/20145.895.895.605.639,353
5/23/20145.855.895.605.604,993
5/22/20145.895.895.895.89180
5/21/20145.875.875.875.8798
5/20/20145.875.875.875.87134
5/19/20145.865.865.865.86238
5/16/20145.745.805.745.765,210
5/15/20145.805.805.515.6610,002
5/14/20145.805.805.805.800
5/13/20145.895.905.745.804,120
5/12/20145.735.765.735.762,248
5/9/20145.735.735.735.7342
5/8/20145.735.735.735.731,000
5/7/20145.855.855.855.85102
5/6/20145.736.055.735.838,677
5/5/20146.006.155.745.781,702
5/2/20146.206.205.865.861,003
5/1/20145.826.135.705.857,182
4/30/20146.106.106.106.10135
4/29/20146.206.205.765.766,718
4/28/20145.886.495.806.2512,906
4/25/20145.906.075.765.784,339
4/24/20145.326.155.325.8318,641
4/23/20145.385.485.385.431,012
4/22/20145.405.405.405.40590
4/21/20145.495.495.355.402,680
4/17/20145.515.625.405.445,383
4/16/20145.905.925.455.512,398
4/15/20145.405.515.405.51442
4/14/20145.935.935.305.302,994
4/11/20145.615.615.615.6145
4/10/20145.935.935.615.61720
4/9/20145.995.995.995.99501
Trading Center