GT ADVANCED TECHNOLOGIES Historical Stock Price

Below is the stock price history for GT ADVANCED TECHNOLOGIES GTAT. Data is recorded each day for the historical open, high, low, close and volume. The GT ADVANCED TECHNOLOGIES stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

GT ADVANCED TECHNOLOGIES Historical Stock Price

DateOpenHighLowCloseVolume
2014-10-15 0.43 0.5876 0.4208 0.4208 1,570,698
2014-10-14 0.40 0.5301 0.40 0.42 2,067,712
2014-10-13 0.715 0.715 0.38 0.4014 3,658,852
2014-10-10 1.00 1.085 0.76 0.8009 3,567,264
2014-10-09 1.20 1.33 1.04 1.275 2,397,737
2014-10-08 1.65 1.94 1.03 1.105 8,762,606
2014-10-07 0.9201 2.00 0.8999 1.225 15,707,642
2014-10-06 11.10 11.10 0.775 0.8151 11,103,699
2014-10-03 11.21 11.27 10.87 11.065 694,905
2014-10-02 10.20 11.375 9.70 11.17 2,019,425
2014-10-01 10.81 10.81 10.02 10.34 1,486,866
2014-09-30 11.20 11.20 10.66 10.855 945,991
2014-09-29 11.11 11.55 11.10 11.22 557,322
2014-09-26 11.19 11.49 11.11 11.48 367,596
2014-09-25 11.54 11.58 11.08 11.185 666,366
2014-09-24 11.74 11.91 11.35 11.565 565,695
2014-09-23 11.25 11.82 11.22 11.74 944,948
2014-09-22 10.92 11.42 10.78 11.275 1,043,922
2014-09-19 11.69 11.75 10.87 11.11 989,639
2014-09-18 11.50 11.995 11.42 11.62 562,334
2014-09-17 11.92 12.38 11.54 11.595 1,161,915
2014-09-16 11.58 11.94 11.16 11.88 913,242
2014-09-15 12.80 12.80 11.86 11.885 917,016
2014-09-12 13.52 13.52 12.68 12.845 820,891
2014-09-11 12.90 13.875 12.87 13.595 1,041,026
2014-09-10 13.70 13.70 12.66 12.735 2,185,101
2014-09-09 17.22 17.64 14.74 14.87 1,861,228
2014-09-08 17.19 17.69 16.98 17.165 493,215
2014-09-05 16.70 17.07 16.26 16.97 762,560
2014-09-04 16.95 17.47 16.595 16.70 631,368

» More GT ADVANCED TECHNOLOGIES Stock Price History

To see other companies like GT ADVANCED TECHNOLOGIES (GTAT), view our stock market today for news, and other data.