Home > Quotes > GAI > Historical Prices

Global-Tech Advanced Innovations Inc. Historical Stock Prices

GAI 
$9.31
*  
0.40
  negative  
4.12%
Get GAI Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    GAI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.82  9.90  9.051  9.31 14,959
05/21/2013 9.15 9.9 9 9.71 29,625
05/20/2013 8.97 8.99 8.86 8.97 6,222
05/17/2013 8.5 8.97 8.5 8.76 10,332
05/16/2013 8.5 8.77 8.5 8.6 10,761
05/15/2013 8.3 8.5801 8.27 8.27 7,648
05/14/2013 8 8.26 8 8.2 3,032
05/13/2013 8.05 8.05 7.79 8.03 11,641
05/10/2013 7.86 8.03 7.83 7.9 7,385
05/09/2013 7.82 7.8799 7.2601 7.82 10,540
05/08/2013 8.206 8.3399 7.58 7.6 11,231
05/07/2013 8.57 8.57 7.5 7.91 14,968
05/06/2013 8.47 8.9599 8.36 8.57 16,154
05/03/2013 8.5 9 8.45 8.45 20,235
05/02/2013 8.21 9.4399 8.0532 8.46 41,973
05/01/2013 7.5 8.24 7.5 8.18 23,108
04/30/2013 7.39 7.7 7.39 7.5 35,442
04/29/2013 7.28 7.39 7.14 7.35 17,909
04/26/2013 6.9 7.07 6.85 7.0699 3,675
04/25/2013 6.79 6.99 6.5601 6.99 30,664
04/24/2013 6.72 6.95 6.64 6.7499 15,035
04/23/2013 6.18 6.57 6.15 6.57 25,618
04/22/2013 6.28 6.28 6.06 6.179 13,058
04/19/2013 6.42 6.42 6.25 6.28 6,575
04/18/2013 6.03 6.52 6 6.28 17,371
04/17/2013 6.1 6.12 6 6.09 23,871
04/16/2013 6.42 6.42 6.07 6.24 29,500
04/15/2013 6.5 6.85 6.3 6.61 12,067
04/12/2013 6.6 6.79 6.17 6.25 17,471
04/11/2013 6.8 7.085 6.35 6.6199 26,468
04/10/2013 6.73 7.15 6.73 6.99 12,804
04/09/2013 6.79 7.4134 6.72 6.73 17,441
04/08/2013 7.99 7.99 6.575 6.72 51,375
04/05/2013 7.66 8.24 7.66 8.11 10,335
04/04/2013 8.86 8.86 7.6499 8.0999 55,926
04/03/2013 8.9 8.9099 8.71 8.8696 6,050
04/02/2013 8.59 8.9299 8.59 8.89 8,277
04/01/2013 8.35 8.8 8.35 8.59 42,965
03/28/2013 10.6 10.91 8.45 8.67 102,788
03/27/2013 10.99 11.0348 10.86 10.96 5,203
03/26/2013 11.5 11.5 10.99 11.04 27,202
03/25/2013 11.9 11.9 11.3 11.859 25,257
03/22/2013 11.5694 11.98 11.5694 11.8 7,165
03/21/2013 11.54 11.73 11.3999 11.4 10,895
03/20/2013 11.3 11.5 11.3 11.3871 8,004
03/19/2013 11.21 11.3 11.01 11.3 15,013
03/18/2013 10.89 11.46 10.89 11.047 35,669
03/15/2013 10.82 10.83 10.66 10.74 2,500
03/14/2013 9.74 10.995 9.74 10.84 22,191
03/13/2013 9.59 9.7 9.52 9.69 2,064
03/12/2013 9.56 9.58 9.53 9.58 2,051
03/11/2013 9.49 9.57 9.49 9.56 15,958
03/08/2013 9.4 9.53 9.2534 9.37 8,570
03/07/2013 9.23 9.4 9.14 9.23 4,407
03/06/2013 9.41 9.55 9.0277 9.4 9,504
03/05/2013 9.21 9.4 8.86 8.89 7,272
03/04/2013 9.26 9.49 9.02 9.18 29,728
03/01/2013 8.18 9.52 7.84 9.21 80,866
02/28/2013 8.4 8.4 8.17 8.19 10,540
02/27/2013 8.33 8.44 8.33 8.44 3,800
02/26/2013 8.324 8.45 8.2 8.36 9,239
02/25/2013 8.23 8.31 7.94 8.31 17,590
02/22/2013 8.18 8.2001 7.84 7.9 18,269
02/21/2013 9.46 9.46 8.02 8.19 49,131
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.