GT Advanced Technologies Inc $16.17

down -0.17


17/4/2014 08:10 PM  |  NASDAQ : GTAT  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAT historical data

Date Open High Low Close Volume
4/17/201416.2516.6115.8616.175,331,350
4/16/201415.9016.3715.3616.347,338,050
4/15/201415.9616.1914.4715.6214,536,400
4/14/201416.4816.6515.5415.867,574,780
4/11/201416.0316.6915.6716.208,115,080
4/10/201417.3417.6016.0716.109,972,040
4/9/201417.0517.2716.7117.265,291,850
4/8/201416.9017.2016.3016.877,464,820
4/7/201416.4817.3215.7816.4310,438,400
4/4/201417.9218.0116.5816.909,384,040
4/3/201418.5618.6017.5017.809,297,720
4/2/201418.1319.3418.1318.6713,804,900
4/1/201417.0717.5016.9017.386,744,020
3/31/201417.4017.6616.9017.057,212,320
3/28/201416.9617.9116.8117.1712,624,900
3/27/201416.1516.7815.3516.7211,387,200
3/26/201417.5117.6116.3016.3715,005,500
3/25/201418.0318.2516.8817.497,532,500
3/24/201418.6318.6316.6317.8713,116,000
3/21/201419.3019.4418.5718.619,600,230
3/20/201418.9819.2218.5119.147,679,320
3/19/201418.5519.1918.3718.9914,177,800
3/18/201417.2718.5117.2018.2415,517,400
3/17/201417.1617.4816.9917.158,703,460
3/14/201416.1517.1815.9816.819,422,780
3/13/201417.1017.3315.9316.2311,274,400
3/12/201417.0217.1015.9017.0010,171,600
3/11/201417.8717.8817.0517.199,210,770
3/10/201417.6317.7016.2517.0211,385,000
3/7/201417.9318.0217.0917.5012,662,800
3/6/201417.2117.3016.5416.9810,184,900
3/5/201417.1117.3016.5417.0811,112,300
3/4/201416.3016.8315.8516.7017,631,900
3/3/201414.1115.3213.9315.048,972,060
2/28/201414.7514.8514.0314.337,369,620
2/27/201414.6314.9114.3714.618,328,580
2/26/201413.9514.7513.8714.5713,431,100
2/25/201414.4614.5213.7113.8611,365,100
2/24/201413.0614.3212.8414.1422,134,100
2/21/201412.8012.8012.0512.117,625,390
2/20/201412.3712.5912.2812.506,034,520
2/19/201412.4712.8912.0712.237,367,660
2/18/201412.1112.7411.9912.6412,496,000
2/14/201411.7211.9411.4511.675,991,890
2/13/201411.2911.8810.9311.716,397,860
2/12/201411.0011.5810.9311.187,512,000
2/11/201411.6211.7510.8010.8816,508,300
2/10/201410.7711.9910.7011.7421,046,500
2/7/201410.0010.769.9010.7414,707,100
2/6/20149.209.579.209.454,019,880
2/5/20149.529.538.969.185,739,160
2/4/20149.879.959.479.574,619,760
2/3/201410.3610.489.649.777,800,980
1/31/20149.9010.449.8910.276,067,630
1/30/20149.8910.369.8510.087,174,000
1/29/20149.7210.259.529.638,394,280
1/28/20149.439.989.369.827,411,800
1/27/20149.489.929.219.6715,035,000
1/24/20148.969.298.859.095,580,920
1/23/20149.229.258.919.014,408,040
1/22/20149.299.459.169.223,791,830
1/21/20149.139.308.969.283,091,110
1/17/20149.239.349.029.062,356,260
1/16/20149.019.278.919.223,570,670
1/15/20149.239.339.109.162,683,120
1/14/20148.889.188.689.143,760,300
1/13/20149.329.378.638.743,916,000
1/10/20149.269.399.039.323,480,210
1/9/20149.599.639.239.303,298,130
1/8/20149.339.599.269.476,013,800
1/7/20149.149.349.069.315,810,660
1/6/20149.359.488.949.035,394,200
1/3/20149.229.359.009.325,375,410
1/2/20148.719.158.509.125,551,080
12/31/20138.768.968.658.723,307,800
12/30/20138.628.858.528.804,054,950
12/27/20138.568.698.488.571,932,910
12/26/20138.628.748.428.472,290,690
12/24/20138.608.688.498.611,567,850
12/23/20138.418.668.268.573,054,090
12/20/20138.648.738.148.377,644,220
12/19/20138.428.678.368.542,524,740
12/18/20138.568.588.228.493,670,790
12/17/20138.358.588.318.504,495,490
12/16/20138.058.498.058.394,910,700
12/13/20138.088.197.998.022,983,720
12/12/20138.228.237.778.057,644,790
12/11/20138.608.608.158.223,914,880
12/10/20138.318.768.278.554,530,460
12/9/20138.648.738.218.376,719,420
12/6/20138.999.078.418.677,411,000
12/5/20138.809.248.738.8927,080,200
12/4/20139.179.488.868.9211,031,300
12/3/20139.369.599.209.289,563,580
12/2/20139.7910.199.789.943,873,810
11/29/20139.919.939.709.812,076,960
11/27/201310.0010.019.769.822,509,780
11/26/20139.8110.049.5710.003,941,780
11/25/20139.809.979.659.863,135,180
11/22/20139.9110.019.609.823,283,490
Trading Center