Historical Stock Prices

GTAT 
$11.16
*  
0.45
3.88%
Get GTAT Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 11.65 11.8 10.86 11.16 14,367,300
09/18/2014 11.34 12 11.3 11.61 9,227,389
09/17/2014 12.08 12.43 11.52 11.63 17,678,740
09/16/2014 11.46 11.95 11.1 11.89 15,319,580
09/15/2014 12.88 12.88 11.86 11.88 16,465,870
09/12/2014 13.6 13.7 12.66 12.82 12,580,210
09/11/2014 12.93 13.88 12.87 13.61 18,765,670
09/10/2014 13.67 13.76 12.65 12.78 40,955,240
09/09/2014 17.21 17.72 14.7 14.94 37,683,750
09/08/2014 17.22 17.72 16.95 17.15 8,723,436
09/05/2014 16.7 17.08 16.25 16.99 10,221,270
09/04/2014 17 17.5 16.56 16.72 8,877,484
09/03/2014 17.96 18 16.9 17.03 9,686,405
09/02/2014 18 18.18 17.73 18.02 5,054,774
08/29/2014 17.74 17.87 17.4 17.81 5,586,562
08/28/2014 18.01 18.0998 17.56 17.68 8,048,589
08/27/2014 18.6 18.9 18.48 18.57 5,863,159
08/26/2014 18.39 18.88 18.27 18.6 8,997,825
08/25/2014 18.3 18.33 17.82 17.93 6,156,082
08/22/2014 17.46 18.25 17.29 18.15 7,814,559
08/21/2014 17.96 17.9999 17.3 17.66 7,751,290
08/20/2014 17.73 18.2 17.14 17.96 9,126,473
08/19/2014 18.5 18.57 18.12 18.4 8,811,024
08/18/2014 17.935 18.5 17.67 18.23 12,827,660
08/15/2014 17.09 17.43 16.75 17.36 10,130,040
08/14/2014 16.6 16.75 16.35 16.52 5,158,346
08/13/2014 16.33 16.85 16.26 16.59 5,367,246
08/12/2014 16.36 16.48 15.95 16.23 4,814,634
08/11/2014 15.7 16.5 15.55 16.31 8,186,817
08/08/2014 15.36 15.59 15.22 15.49 4,913,635
08/07/2014 15.11 15.75 14.94 15.36 9,445,285
08/06/2014 14.8 15.23 14.52 15.005 7,574,523
08/05/2014 15.11 15.44 14.65 15.08 22,020,880
08/04/2014 14 14.3532 13.58 14.129 13,063,500
08/01/2014 13.9 14 13.42 13.95 6,852,477
07/31/2014 14.7 14.8 13.81 13.84 7,898,712
07/30/2014 13.9 14.53 13.9 14.42 8,943,982
07/29/2014 14.6 14.64 13.5 13.74 19,909,620
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
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?