$9.97 -0.37 (%) GT Advanced Technologies Inc - NASDAQ

Oct. 2, 2014 | 10:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAT historical data

Date Open High Low Close Volume
10/1/201410.8310.8810.0010.3416,909,601
9/30/201411.1911.3410.6510.8312,662,372
9/29/201411.1011.5811.0611.276,971,459
9/26/201411.2311.5011.0911.485,626,079
9/25/201411.4911.5911.0511.157,405,127
9/24/201411.7511.9211.3011.597,306,788
9/23/201411.2811.8311.1611.7311,928,320
9/22/201411.0211.4910.7611.2814,804,943
9/19/201411.6511.8010.8611.1615,400,811
9/18/201411.3412.0011.3011.619,289,294
9/17/201412.0812.4311.5211.6317,684,098
9/16/201411.4611.9511.1011.8915,371,845
9/15/201412.8812.8811.8611.8816,520,651
9/12/201413.6013.7012.6612.8212,635,594
9/11/201412.9313.8812.8713.6118,827,338
9/10/201413.6713.7612.6512.7841,011,350
9/9/201417.2117.7214.7014.9437,926,599
9/8/201417.2217.7216.9517.158,813,287
9/5/201416.7017.0816.2516.9910,323,857
9/4/201417.0017.5016.5616.728,933,290
9/3/201417.9618.0016.9017.039,705,236
9/2/201418.0018.1817.7318.025,071,055
8/29/201417.7417.8717.4017.815,588,712
8/28/201418.0118.1017.5617.688,103,605
8/27/201418.6018.9018.4818.575,869,959
8/26/201418.3918.8818.2718.609,341,352
8/25/201418.3018.3317.8217.936,189,284
8/22/201417.4618.2517.2918.158,018,632
8/21/201417.9618.0017.3017.667,791,355
8/20/201417.7318.2017.1417.969,158,569
8/19/201418.5018.5718.1218.408,880,109
8/18/201417.9418.5017.6718.2313,793,934
8/15/201417.0917.4316.7517.3610,224,882
8/14/201416.6016.7516.3516.525,218,602
8/13/201416.3316.8516.2616.595,374,239
8/12/201416.3616.4815.9516.234,817,869
8/11/201415.7016.5015.5516.318,261,575
8/8/201415.3615.5915.2215.494,914,769
8/7/201415.1115.7514.9415.369,450,408
8/6/201414.8015.2314.5215.017,599,376
8/5/201415.1115.4414.6515.0822,070,493
8/4/201414.0014.3513.5814.1314,409,861
8/1/201413.9014.0013.4213.956,889,334
7/31/201414.7014.8013.8113.847,935,586
7/30/201413.9014.5313.9014.429,076,034
7/29/201414.6014.6413.5013.7419,973,044
7/28/201415.0315.0414.1614.239,330,631
7/25/201414.9915.2514.9014.914,566,027
7/24/201414.9715.1414.8914.965,623,844
7/23/201414.9915.1114.7214.876,662,551
7/22/201414.8615.2614.6115.037,490,349
7/21/201414.8114.9514.5014.596,728,602
7/18/201414.2415.0014.2014.848,081,321
7/17/201414.7315.1214.1614.3011,951,796
7/16/201415.3915.6514.7814.8411,849,171
7/15/201415.3015.6215.1215.268,707,292
7/14/201415.3215.5915.0515.2619,224,024
7/11/201416.3316.4115.9716.057,534,965
7/10/201415.7716.3915.6016.1110,528,254
7/9/201416.8016.9916.1116.2411,548,770
7/8/201416.9117.3215.9016.5221,681,462
7/7/201417.9817.9916.4516.5032,349,427
7/3/201420.0620.2219.3019.556,212,363
7/2/201419.5020.5419.4019.7714,592,978
7/1/201419.0619.7918.8819.2612,773,747
6/30/201418.0618.8517.9118.607,157,176
6/27/201418.4018.7318.2018.265,464,219
6/26/201418.1018.7018.0818.494,955,436
6/25/201418.0018.2317.5518.067,504,481
6/24/201418.6219.2018.0118.099,720,386
6/23/201418.2619.0018.1118.638,363,534
6/20/201418.7818.8018.0518.309,121,236
6/19/201419.1119.1318.2618.707,271,919
6/18/201419.0019.0818.5718.916,066,902
6/17/201418.7519.1718.7318.9611,611,039
6/16/201418.2618.9818.1118.738,976,545
6/13/201417.7418.3817.3118.329,822,649
6/12/201417.6618.6517.5617.7214,081,539
6/11/201416.2017.4716.0217.4112,025,944
6/10/201416.2716.4916.0416.342,803,393
6/9/201416.1516.5915.7116.294,154,838
6/6/201416.3916.4815.8315.993,965,942
6/5/201416.1616.4415.8216.273,805,729
6/4/201415.7116.3915.6016.144,604,929
6/3/201416.4716.5015.5015.778,290,603
6/2/201417.0017.1316.3216.685,261,337
5/30/201417.4717.5016.6016.868,584,789
5/29/201416.4017.2516.3817.229,276,370
5/28/201416.2216.4715.9616.396,090,446
5/27/201416.5116.5815.7115.968,338,419
5/23/201415.0916.0015.0915.9510,278,767
5/22/201414.6114.9814.4114.764,988,384
5/21/201414.2214.6014.0514.576,094,830
5/20/201414.1114.4013.8314.026,864,810
5/19/201413.7614.3613.7614.195,411,665
5/16/201413.7113.9813.4113.897,223,749
5/15/201413.8413.9213.3513.696,005,752
5/14/201414.2414.4513.8013.886,915,410
5/13/201413.5814.4713.2314.2812,511,084
5/12/201413.3113.5912.7413.4113,455,715
  • Showing 1-100 of 793 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center