Global-Tech Advanced Innovations Inc. Historical Stock Prices

GAI 
$5.44
*  
unch
unch
Get GAI Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading GAI now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.44  5.44  5.44  5.44 626
08/27/2014 5.44 5.44 5.44 5.44 148
08/26/2014 5.63 5.63 5.56 5.5605 1,487
08/25/2014 5.5101 5.7 5.5101 5.54 2,297
08/22/2014 5.5 5.7 5.5 5.6289 3,735
08/21/2014 5.55 5.55 5.46 5.49 1,709
08/20/2014 5.48 5.72 5.38 5.45 20,509
08/19/2014 5.478 5.72 5.45 5.58 19,854
08/18/2014 5.33 5.74 5.33 5.49 32,290
08/15/2014 5.38 5.38 5.38 5.38 00
08/14/2014 5.38 5.55 5.38 5.38 2,110
08/13/2014 5.51 5.51 5.49 5.5 9,355
08/12/2014 5.709 5.71 5.61 5.66 1,088
08/11/2014 5.3501 5.3501 5.3501 5.3501 100
08/08/2014 5.4 5.46 5.312 5.312 1,400
08/07/2014 5.6 5.64 5.28 5.384 6,072
08/06/2014 5.67 5.67 5.67 5.67 300
08/05/2014 5.5 5.54 5.31 5.54 980
08/04/2014 5.59 5.88 5.59 5.88 601
08/01/2014 5.4 5.51 5.4 5.5 4,350
07/31/2014 5.4 5.4 5.4 5.4 00
07/30/2014 5.4 5.4 5.4 5.4 00
07/29/2014 5.4 5.64 5.4 5.4 6,468
07/28/2014 5.31 5.382 5.31 5.382 652
07/25/2014 5.6 5.62 5.5 5.6 9,229
07/24/2014 5.6 5.6 5.6 5.6 100
07/23/2014 5.6 5.6 5.6 5.6 102
07/22/2014 5.6 5.6576 5.6 5.6576 678
07/21/2014 5.68 5.72 5.6 5.6 3,180
07/18/2014 5.67 5.67 5.67 5.67 00
07/17/2014 5.6001 5.8 5.6001 5.67 2,250
07/16/2014 5.69 5.7 5.6 5.61 2,395
07/15/2014 5.63 5.64 5.6 5.61 3,634
07/14/2014 5.88 5.88 5.64 5.64 2,262
07/11/2014 5.61 5.63 5.61 5.63 501
07/10/2014 5.5 5.8799 5.5 5.54 12,662
07/09/2014 5.57 5.57 5.4101 5.4101 1,572
07/08/2014 5.7048 5.7048 5.66 5.66 278
07/07/2014 5.5 5.57 5.5 5.55 1,378
07/03/2014 5.5 5.5 5.49 5.5 981
07/02/2014 5.51 5.51 5.5 5.5 686
07/01/2014 5.75 5.75 5.4 5.71 992
06/30/2014 5.66 5.88 5.651 5.88 2,025
06/27/2014 5.6 5.6 5.6 5.6 00
06/26/2014 5.6 5.6 5.6 5.6 00
06/25/2014 5.6 5.6 5.6 5.6 00
06/24/2014 5.5999 5.6 5.5999 5.6 5,051
06/23/2014 5.6 5.6 5.6 5.6 180
06/20/2014 5.4 5.75 5.4 5.75 200
06/19/2014 5.745 5.745 5.745 5.745 00
06/18/2014 5.44 5.745 5.44 5.745 600
06/17/2014 5.41 5.42 5.41 5.42 691
06/16/2014 5.55 5.65 5.43 5.46 4,620
06/13/2014 5.43 5.43 5.43 5.43 223
06/12/2014 5.5 5.5 5.5 5.5 313
06/11/2014 5.51 5.51 5.51 5.51 00
06/10/2014 5.51 5.51 5.51 5.51 00
06/09/2014 5.465 5.82 5.41 5.51 4,711
06/06/2014 5.48 5.879 5.41 5.47 8,952
06/05/2014 5.69 5.69 5.47 5.47 4,960
06/04/2014 5.59 5.69 5.59 5.69 6,802
06/03/2014 5.6 5.6 5.6 5.6 301
06/02/2014 5.62 5.72 5.53 5.6 5,620
05/30/2014 5.61 5.76 5.61 5.76 1,555
05/29/2014 5.51 5.6265 5.51 5.6265 600
05/28/2014 5.75 5.75 5.73 5.75 3,382
05/27/2014 5.89 5.89 5.6 5.63 9,353
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?