Global-Tech Advanced Innovations Inc $5.63

up +0.09


11/7/2014 03:59 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
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
4/8/20145.535.985.395.985,132
4/7/20145.705.745.505.71785
4/4/20145.555.575.505.544,976
4/3/20145.505.695.505.671,567
4/2/20145.665.765.495.525,862
4/1/20145.945.975.635.632,785
3/31/20145.635.755.635.693,100
3/28/20145.615.635.615.632,234
3/27/20145.725.725.625.622,625
3/26/20145.765.765.715.731,505
3/25/20145.765.765.765.76126
3/24/20145.745.955.745.951,024
3/21/20145.855.855.855.850
3/20/20145.855.855.855.85357
3/19/20146.056.065.885.882,139
3/18/20146.196.196.056.053,450
3/17/20146.166.165.926.052,150
3/14/20145.916.175.916.17400
3/13/20146.156.296.106.149,910
3/12/20146.156.156.106.101,956
3/11/20146.076.306.076.084,945
3/10/20146.006.006.006.000
3/7/20145.916.005.916.001,299
3/6/20145.996.015.845.894,698
3/5/20146.076.105.605.7115,837
3/4/20146.086.176.066.17901
3/3/20146.086.086.086.08726
2/28/20146.246.246.246.24881
2/27/20146.116.116.116.11100
2/26/20146.176.216.176.21425
2/25/20146.226.226.176.171,350
2/24/20146.206.216.016.202,781
2/21/20146.216.216.216.21100
2/20/20146.406.586.216.251,651
2/19/20146.396.396.356.351,449
Trading Center