$8.50 0.00 (%) Global-Tech Advanced Innovations Inc - NASDAQ

Feb. 11, 2016 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAI historical data

Date Open High Low Close Volume
2/10/20168.468.508.468.507,258
2/9/20168.528.528.468.461,274
2/8/20168.488.678.408.4410,101
2/5/20168.298.338.248.274,414
2/4/20168.258.258.168.16460
2/3/20168.318.318.318.311
2/2/20168.318.318.318.313
2/1/20168.188.318.158.317,771
1/29/20168.158.158.158.151,500
1/28/20168.178.178.048.083,742
1/27/20168.158.178.158.17700
1/26/20168.118.118.118.110
1/25/20168.128.138.118.111,526
1/22/20168.068.158.068.137,725
1/21/20168.098.098.098.09616
1/20/20168.178.178.028.175,496
1/19/20168.108.198.108.192,464
1/15/20168.248.248.128.127,359
1/14/20168.168.168.168.16800
1/13/20168.278.288.188.191,556
1/12/20168.308.308.268.293,150
1/11/20168.258.258.258.2516
1/8/20168.178.258.168.253,500
1/7/20168.308.308.308.30101
1/6/20168.308.308.268.305,745
1/5/20168.258.308.258.301,291
1/4/20168.268.268.158.1815,838
12/31/20158.258.258.258.25228
12/30/20158.298.308.258.2511,270
12/29/20158.298.318.258.295,823
12/28/20158.208.338.158.243,182
12/24/20158.158.208.158.173,780
12/23/20158.108.158.008.147,918
12/22/20158.108.168.058.157,000
12/21/20158.058.107.908.097,867
12/18/20158.198.198.058.053,142
12/17/20157.908.117.908.11700
12/16/20158.258.258.108.181,923
12/15/20158.008.188.008.187,523
12/14/20158.108.107.928.003,407
12/11/20158.158.168.088.096,175
12/10/20158.098.148.098.125,298
12/9/20157.878.187.878.0710,589
12/8/20157.708.067.658.0015,897
12/7/20157.088.207.087.70105,332
12/4/20156.106.166.096.16626
12/3/20155.946.105.946.10517
12/2/20156.246.516.246.2616,164
12/1/20156.396.396.396.390
11/30/20156.156.396.106.39925
11/27/20156.156.155.826.00636
11/25/20155.926.155.916.153,356
11/24/20155.926.035.555.866,479
11/23/20156.126.356.096.1215,037
11/20/20156.126.126.126.12304
11/19/20156.156.176.156.17800
11/18/20156.006.316.006.154,605
11/17/20156.066.065.916.051,504
11/16/20156.006.156.006.067,900
11/13/20156.046.046.006.00712
11/12/20156.006.006.006.000
11/11/20156.136.156.006.003,874
11/10/20155.956.015.956.011,491
11/9/20155.845.955.845.955,343
11/6/20155.935.945.765.826,600
11/5/20155.665.665.655.65600
11/4/20155.695.695.695.690
11/3/20155.865.945.695.691,700
11/2/20155.605.835.545.54601
10/30/20155.545.605.545.601,103
10/29/20155.545.605.545.601,039
10/28/20155.705.705.585.601,209
10/27/20155.815.815.705.704,700
10/26/20155.825.825.815.82343
10/23/20155.956.005.886.001,130
10/22/20155.965.975.965.96602
10/21/20155.815.815.815.810
10/20/20155.825.825.815.81386
10/19/20155.955.955.835.831,415
10/16/20156.066.066.066.060
10/15/20156.106.106.066.06404
10/14/20155.876.105.876.10577
10/13/20155.925.925.925.920
10/12/20155.776.005.775.92962
10/9/20155.755.755.755.75394
10/8/20155.835.965.835.95900
10/7/20156.856.856.106.102,421
10/6/20155.936.055.905.911,786
10/5/20155.905.905.705.821,879
10/2/20156.106.105.966.051,939
10/1/20156.156.155.756.151,422
9/30/20156.176.176.156.152,996
9/29/20156.136.156.136.15310
9/28/20156.156.155.836.132,237
9/25/20156.156.156.156.15458
9/24/20156.156.156.156.15615
9/23/20156.176.216.176.21391
9/22/20156.116.116.116.11301
9/21/20156.156.156.156.15301
9/18/20155.936.155.936.15419
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center