GT Advanced Technologies, Inc. Historical Stock Prices

GTAT 
$14.23
*  
0.68
4.56%
Get GTAT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GTAT now
Exchange: NASDAQ
Industry: Technology
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.03  15.04  14.16  14.23 9,330,631
07/28/2014 15.03 15.04 14.16 14.23 9,315,545
07/25/2014 14.99 15.25 14.9 14.91 4,560,238
07/24/2014 14.97 15.14 14.89 14.96 5,623,652
07/23/2014 14.99 15.11 14.72 14.87 6,616,506
07/22/2014 14.86 15.26 14.605 15.03 7,419,686
07/21/2014 14.81 14.95 14.5 14.59 6,698,150
07/18/2014 14.24 15 14.2 14.84 8,070,121
07/17/2014 14.73 15.12 14.16 14.3 11,932,630
07/16/2014 15.39 15.65 14.78 14.84 11,804,110
07/15/2014 15.3 15.62 15.12 15.26 8,691,469
07/14/2014 15.32 15.59 15.05 15.26 19,192,360
07/11/2014 16.33 16.41 15.97 16.05 7,498,921
07/10/2014 15.77 16.39 15.6 16.11 10,514,970
07/09/2014 16.8 16.99 16.11 16.24 11,499,890
07/08/2014 16.91 17.32 15.9 16.52 21,622,720
07/07/2014 17.98 17.99 16.45 16.5 32,301,620
07/03/2014 20.06 20.217 19.3 19.55 6,212,363
07/02/2014 19.5 20.54 19.4 19.77 14,564,670
07/01/2014 19.06 19.79 18.88 19.26 12,748,190
06/30/2014 18.06 18.85 17.91 18.6 7,062,910
06/27/2014 18.4 18.73 18.2 18.26 5,391,781
06/26/2014 18.1 18.7 18.08 18.49 4,890,221
06/25/2014 18 18.23 17.55 18.06 7,486,190
06/24/2014 18.62 19.2 18.01 18.09 9,656,692
06/23/2014 18.26 19 18.11 18.63 8,326,445
06/20/2014 18.78 18.7952 18.045 18.3 8,995,537
06/19/2014 19.11 19.13 18.26 18.695 7,234,090
06/18/2014 19 19.0797 18.57 18.91 6,042,164
06/17/2014 18.75 19.17 18.73 18.96 11,603,010
06/16/2014 18.26 18.98 18.11 18.73 8,890,615
06/13/2014 17.74 18.375 17.31 18.32 9,784,978
06/12/2014 17.66 18.65 17.56 17.72 14,056,710
06/11/2014 16.2 17.47 16.02 17.41 12,003,930
06/10/2014 16.27 16.49 16.0395 16.34 2,800,645
06/09/2014 16.15 16.585 15.71 16.29 4,154,085
06/06/2014 16.39 16.48 15.83 15.99 3,965,642
06/05/2014 16.16 16.44 15.82 16.27 3,783,772
06/04/2014 15.71 16.39 15.6 16.14 4,591,708
06/03/2014 16.47 16.5 15.5 15.77 8,185,980
06/02/2014 17 17.13 16.32 16.68 5,261,337
05/30/2014 17.47 17.5 16.6 16.86 8,524,430
05/29/2014 16.4 17.25 16.38 17.22 9,120,152
05/28/2014 16.22 16.47 15.96 16.39 5,751,333
05/27/2014 16.51 16.58 15.7102 15.96 8,247,347
05/23/2014 15.09 16 15.09 15.95 10,223,600
05/22/2014 14.61 14.98 14.41 14.755 4,976,190
05/21/2014 14.22 14.6 14.05 14.57 5,998,928
05/20/2014 14.11 14.4 13.825 14.02 6,622,655
05/19/2014 13.76 14.36 13.76 14.19 5,357,790
05/16/2014 13.71 13.98 13.41 13.89 7,121,647
05/15/2014 13.84 13.92 13.35 13.69 5,955,054
05/14/2014 14.24 14.45 13.8 13.88 6,841,007
05/13/2014 13.58 14.47 13.23 14.28 12,465,380
05/12/2014 13.31 13.59 12.74 13.41 13,450,820
05/09/2014 14.26 14.3 13.14 13.205 15,239,530
05/08/2014 14.89 15.19 13.818 14.28 14,217,390
05/07/2014 16.26 16.38 15.25 15.36 12,432,600
05/06/2014 16.73 16.81 16.05 16.19 4,732,609
05/05/2014 16.52 16.87 16.1 16.669 4,307,808
05/02/2014 17.2 17.3399 16.66 16.91 5,375,772
05/01/2014 17 17.9 16.82 17.22 11,004,590
04/30/2014 16.01 16.61 15.82 16.61 5,800,495
04/29/2014 15.47 15.86 15.23 15.76 4,952,802
04/28/2014 16.09 16.14 15.01 15.59 10,630,940
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?