OTCBB, GTOMY End of Day and Historical Stock Data [Gemalto N.V. ADR]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

GTOMY

Gemalto N.V. ADR

05/24/2013

LAST: 42.20	CHANGE: 0.65	OPEN: 41.80	HIGH: 42.20	ASK: 0.00	VOLUME: 7,500
LAST: 42.20	CHANGE(%): 1.52	PREV: 42.85	LOW: 41.65	BID: 0.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/24/13	41.80	42.20	41.65	42.20	7,500
05/23/13	42.51	42.85	42.36	42.85	6,000
05/22/13	41.91	41.91	41.06	41.06	3,300
05/21/13	40.04	40.55	40.04	40.55	1,500
05/20/13	40.27	40.29	40.22	40.23	9,200
05/17/13	40.95	40.95	40.68	40.91	17,100
05/16/13	38.62	39.03	38.61	39.03	16,400
05/15/13	38.30	38.40	38.16	38.40	2,200
05/14/13	39.19	39.19	38.86	39.00	5,200
05/13/13	38.06	38.44	38.02	38.44	55,300

FUNDAMENTALS

Sector:
Industry:
52wk range:	30.81 - 49.19

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Nov 24, 2009
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	3,459	0	0.01
DJI	15,303	9	0.06
SP500	1,650	1	0.06
DAX	8,305	47	0.56
FTSE	6,654	42	0.63
NI225	14,612	128	0.89
CAC40	3,957	10	0.26
GLD	1,387	4	0.32
BDI	828.0	1.0	0.12
HSI	22,619	51	0.23

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein without EODData's consent.