GT Advanced Tech (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.680	6.790	6.480	6.495	4,724,267	-0.25(-3.64%)
Apr 27, 2012	6.850	6.850	6.650	6.740	3,664,421	-0.08(-1.17%)
Apr 26, 2012	7.120	7.210	6.810	6.820	8,554,992	-0.28(-3.94%)
Apr 25, 2012	7.190	7.330	7.050	7.100	1,554,367	-0.01(-0.14%)
Apr 24, 2012	7.190	7.290	7.040	7.110	1,742,935	-0.06(-0.84%)
Apr 23, 2012	7.470	7.470	7.160	7.170	1,853,466	-0.36(-4.78%)
Apr 20, 2012	7.620	7.680	7.370	7.530	2,536,050	+0.07(+0.87%)
Apr 19, 2012	7.610	7.780	7.460	7.465	2,635,027	-0.12(-1.65%)
Apr 18, 2012	7.500	7.710	7.360	7.590	1,950,125	+0.06(+0.80%)
Apr 17, 2012	7.390	7.630	7.360	7.530	1,470,253	+0.20(+2.73%)
Apr 16, 2012	7.400	7.500	7.270	7.330	1,146,830	+0.04(+0.55%)
Apr 13, 2012	7.550	7.550	7.280	7.290	1,016,985	-0.33(-4.33%)
Apr 12, 2012	7.410	7.690	7.360	7.620	1,213,882	+0.26(+3.53%)
Apr 11, 2012	7.410	7.560	7.280	7.360	1,738,224	+0.00(+0.00%)
Apr 10, 2012	7.500	7.610	7.310	7.360	1,911,305	-0.14(-1.87%)
Apr 09, 2012	7.570	7.600	7.450	7.500	1,266,415	-0.23(-2.98%)
Apr 05, 2012	7.860	7.930	7.710	7.730	2,791,830	-0.20(-2.52%)
Apr 04, 2012	7.880	8.360	7.810	7.930	4,642,743	-0.11(-1.37%)
Apr 03, 2012	8.330	8.370	7.990	8.040	1,749,192	-0.34(-4.06%)
Apr 02, 2012	8.280	8.490	8.200	8.380	1,552,937	+0.11(+1.33%)
Mar 30, 2012	8.240	8.360	8.050	8.270	3,366,672	+0.15(+1.85%)
Mar 29, 2012	7.770	8.320	7.640	8.120	4,429,874	+0.26(+3.31%)
Mar 28, 2012	8.030	8.030	7.730	7.860	1,849,218	-0.18(-2.24%)
Mar 27, 2012	8.340	8.385	8.011	8.040	1,188,575	-0.30(-3.60%)
Mar 26, 2012	8.050	8.350	8.020	8.340	1,467,698	+0.42(+5.30%)
Mar 23, 2012	7.810	7.980	7.710	7.920	882,470	+0.08(+1.02%)
Mar 22, 2012	7.880	7.950	7.690	7.840	1,444,306	-0.08(-1.01%)
Mar 21, 2012	8.260	8.300	7.920	7.920	1,621,295	-0.33(-4.00%)
Mar 20, 2012	8.200	8.300	8.055	8.250	2,478,337	+0.01(+0.12%)
Mar 19, 2012	8.370	8.400	8.140	8.240	1,713,827	-0.16(-1.90%)
Mar 16, 2012	8.470	8.609	8.350	8.400	1,931,844	-0.02(-0.24%)
Mar 15, 2012	8.240	8.530	8.200	8.420	1,309,141	+0.20(+2.37%)
Mar 14, 2012	8.280	8.399	8.150	8.225	900,854	-0.09(-1.02%)
Mar 13, 2012	8.230	8.350	8.131	8.310	1,300,747	+0.19(+2.34%)
Mar 12, 2012	8.050	8.211	7.900	8.120	1,927,584	+0.01(+0.12%)
Mar 09, 2012	7.640	8.180	7.610	8.110	2,481,624	+0.50(+6.57%)
Mar 08, 2012	7.630	7.650	7.460	7.610	4,347,800	+0.07(+0.93%)
Mar 07, 2012	7.540	7.690	7.490	7.540	2,461,566	+0.02(+0.27%)
Mar 06, 2012	7.750	7.820	7.490	7.520	3,425,953	-0.40(-5.05%)
Mar 05, 2012	7.960	8.000	7.670	7.920	2,655,617	-0.09(-1.12%)
Mar 02, 2012	8.390	8.520	7.890	8.010	4,509,424	-0.41(-4.87%)
Mar 01, 2012	8.580	8.700	8.350	8.420	2,590,452	-0.14(-1.64%)
Feb 29, 2012	9.100	9.150	8.290	8.560	5,850,369	-0.54(-5.93%)
Feb 28, 2012	8.980	9.200	8.800	9.100	2,139,411	+0.15(+1.68%)
Feb 27, 2012	8.980	9.090	8.800	8.950	1,640,201	-0.07(-0.78%)
Feb 24, 2012	9.260	9.340	8.860	9.020	2,433,996	-0.25(-2.70%)
Feb 23, 2012	9.220	9.440	8.912	9.270	2,807,149	+0.10(+1.09%)
Feb 22, 2012	9.290	9.500	9.125	9.170	2,360,887	-0.20(-2.13%)
Feb 21, 2012	9.610	9.700	9.300	9.370	2,008,271	-0.19(-1.99%)
Feb 17, 2012	9.270	9.800	9.220	9.560	2,523,587	+0.48(+5.29%)
Feb 16, 2012	8.990	9.290	8.880	9.080	1,643,553	+0.15(+1.68%)
Feb 15, 2012	9.110	9.195	8.900	8.930	1,395,795	-0.15(-1.65%)
Feb 14, 2012	9.100	9.200	8.740	9.080	3,655,207	-0.14(-1.52%)
Feb 13, 2012	9.600	9.640	9.070	9.220	3,736,854	-0.26(-2.74%)
Feb 10, 2012	9.500	9.640	9.070	9.480	4,158,860	-0.16(-1.66%)
Feb 09, 2012	9.450	9.800	9.160	9.640	2,716,896	+0.21(+2.23%)
Feb 08, 2012	9.260	9.530	9.040	9.430	3,066,658	+0.13(+1.40%)
Feb 07, 2012	9.410	9.500	9.250	9.300	1,249,134	-0.11(-1.17%)
Feb 06, 2012	9.460	9.600	9.300	9.410	1,410,114	-0.03(-0.26%)
Feb 03, 2012	9.300	9.890	9.220	9.435	3,250,016	+0.36(+3.91%)
Feb 02, 2012	9.230	9.450	8.720	9.080	2,366,721	+0.04(+0.44%)
Feb 01, 2012	8.660	9.350	8.660	9.040	3,357,061	+0.42(+4.93%)
Jan 31, 2012	8.730	8.770	8.540	8.615	1,669,862	-0.07(-0.86%)
Jan 30, 2012	8.670	8.760	8.550	8.690	980,067	-0.06(-0.69%)
Jan 27, 2012	8.570	8.810	8.570	8.750	1,054,830	+0.13(+1.51%)
Jan 26, 2012	8.500	8.820	8.500	8.620	1,794,963	+0.14(+1.65%)
Jan 25, 2012	8.440	8.540	8.290	8.480	899,478	+0.03(+0.36%)
Jan 24, 2012	8.560	8.570	8.330	8.450	1,259,641	-0.12(-1.40%)
Jan 23, 2012	8.540	8.790	8.440	8.570	958,218	+0.01(+0.12%)
Jan 20, 2012	8.360	8.580	8.230	8.560	1,114,246	+0.19(+2.27%)
Jan 19, 2012	8.650	8.790	8.210	8.370	2,091,560	-0.13(-1.53%)
Jan 18, 2012	8.370	8.590	8.310	8.500	1,826,907	+0.16(+1.92%)
Jan 17, 2012	8.200	8.440	8.160	8.340	1,522,077	+0.22(+2.71%)
Jan 13, 2012	8.250	8.287	8.050	8.120	1,630,933	-0.26(-3.10%)
Jan 12, 2012	8.430	8.670	8.120	8.380	2,132,546	-0.02(-0.24%)
Jan 11, 2012	7.960	8.690	7.890	8.400	3,441,025	+0.41(+5.13%)
Jan 10, 2012	7.750	8.000	7.660	7.990	1,583,381	+0.38(+4.99%)
Jan 09, 2012	7.810	7.890	7.560	7.610	2,483,651	+0.01(+0.13%)
Jan 06, 2012	7.700	7.750	7.580	7.600	1,536,174	-0.09(-1.17%)
Jan 05, 2012	7.490	7.770	7.480	7.690	2,554,396	+0.27(+3.64%)
Jan 04, 2012	7.500	7.530	7.340	7.420	1,806,625	+0.18(+2.49%)
Dec 30, 2011	7.210	7.335	7.000	7.240	1,357,456	+0.13(+1.83%)
Dec 29, 2011	7.020	7.120	6.930	7.110	1,333,005	+0.09(+1.28%)
Dec 28, 2011	7.100	7.200	6.950	7.020	1,455,990	-0.11(-1.54%)
Dec 27, 2011	7.170	7.200	6.930	7.130	1,030,447	-0.10(-1.38%)
Dec 23, 2011	7.340	7.340	7.075	7.230	1,000,651	+0.10(+1.40%)
Dec 21, 2011	7.180	7.190	6.850	7.130	1,373,165	-0.06(-0.83%)
Dec 20, 2011	7.150	7.445	7.120	7.190	2,037,829	+0.19(+2.71%)
Dec 19, 2011	7.200	7.279	6.940	7.000	1,669,878	-0.15(-2.10%)
Dec 16, 2011	6.930	7.230	6.810	7.150	3,547,941	+0.01(+0.14%)
Dec 15, 2011	7.230	7.300	7.065	7.140	2,653,803	-0.03(-0.42%)
Dec 14, 2011	7.340	7.450	7.120	7.170	5,464,640	-0.38(-5.03%)
Dec 13, 2011	7.770	7.880	7.510	7.550	2,315,399	-0.18(-2.33%)
Dec 12, 2011	7.920	7.980	7.250	7.730	3,217,614	-0.43(-5.27%)
Dec 09, 2011	8.080	8.250	7.940	8.160	2,051,269	+0.14(+1.75%)
Dec 08, 2011	8.530	8.560	8.000	8.020	2,200,494	-0.63(-7.28%)
Dec 07, 2011	8.380	8.800	8.200	8.650	2,214,978	+0.20(+2.37%)
Dec 06, 2011	8.380	8.520	8.190	8.450	2,799,252	-0.05(-0.59%)
Dec 05, 2011	8.630	8.630	8.370	8.500	2,536,032	+0.05(+0.59%)
Dec 02, 2011	8.280	8.630	8.264	8.450	2,235,857	+0.29(+3.55%)
Dec 01, 2011	7.700	8.230	7.560	8.160	4,938,775	+0.44(+5.70%)
Nov 30, 2011	7.600	7.740	7.230	7.720	3,906,275	+0.53(+7.37%)
Nov 29, 2011	7.740	7.740	7.150	7.190	3,853,778	-0.58(-7.43%)
Nov 28, 2011	7.520	7.870	7.520	7.768	2,407,560	+0.47(+6.40%)
Nov 25, 2011	7.160	7.480	7.150	7.300	1,171,511	+0.05(+0.69%)
Nov 23, 2011	7.390	7.510	7.230	7.250	2,440,654	-0.22(-2.95%)
Nov 22, 2011	7.400	7.610	7.260	7.470	2,604,525	+0.05(+0.67%)
Nov 21, 2011	7.540	7.620	7.220	7.420	2,179,179	-0.25(-3.26%)
Nov 18, 2011	8.100	8.140	7.640	7.670	2,093,031	-0.39(-4.84%)
Nov 17, 2011	8.300	8.590	7.900	8.060	3,202,036	-0.21(-2.54%)
Nov 16, 2011	8.190	8.630	8.100	8.270	3,864,021	+0.38(+4.82%)
Nov 15, 2011	8.060	8.170	7.720	7.890	3,036,429	-0.25(-3.07%)
Nov 14, 2011	8.160	8.400	7.970	8.140	2,109,344	-0.12(-1.45%)
Nov 11, 2011	7.850	8.350	7.850	8.260	2,203,822	+0.46(+5.90%)
Nov 10, 2011	8.160	8.165	7.470	7.800	2,546,927	-0.15(-1.89%)
Nov 09, 2011	7.840	8.090	7.770	7.950	3,703,422	-0.05(-0.62%)
Nov 08, 2011	9.210	9.210	7.830	8.000	5,833,521	-0.92(-10.31%)
Nov 07, 2011	8.990	9.040	8.560	8.920	3,065,796	+0.09(+1.02%)
Nov 04, 2011	8.290	9.090	8.250	8.830	4,903,200	+0.41(+4.87%)
Nov 03, 2011	8.270	8.470	7.910	8.420	2,429,214	+0.24(+2.93%)
Nov 02, 2011	8.160	8.240	7.890	8.180	1,861,870	+0.27(+3.41%)
Nov 01, 2011	7.730	8.090	7.510	7.910	2,544,093	-0.29(-3.54%)
Oct 31, 2011	8.750	8.780	8.150	8.200	3,041,920	-0.75(-8.38%)
Oct 28, 2011	8.540	9.140	8.440	8.950	4,089,671	+0.38(+4.43%)
Oct 27, 2011	7.750	8.610	7.720	8.570	5,436,390	+1.37(+19.03%)
Oct 26, 2011	7.190	7.310	6.960	7.200	2,401,686	+0.15(+2.13%)
Oct 25, 2011	7.380	7.400	7.040	7.050	2,354,464	-0.38(-5.11%)
Oct 24, 2011	7.100	7.500	7.070	7.430	2,450,957	+0.39(+5.54%)
Oct 21, 2011	7.170	7.220	6.930	7.040	2,204,083	+0.04(+0.57%)
Oct 20, 2011	6.920	7.110	6.690	7.000	3,272,721	-0.01(-0.14%)
Oct 19, 2011	7.390	7.390	6.990	7.010	1,808,691	-0.44(-5.91%)
Oct 18, 2011	7.160	7.480	6.860	7.450	3,352,136	+0.21(+2.90%)
Oct 17, 2011	7.630	7.660	7.120	7.240	2,201,315	-0.45(-5.85%)
Oct 14, 2011	8.020	8.150	7.460	7.690	2,321,820	-0.21(-2.66%)
Oct 13, 2011	7.530	7.940	7.320	7.900	2,904,361	+0.35(+4.64%)
Oct 12, 2011	7.180	7.760	7.050	7.550	4,520,221	-0.16(-2.08%)
Oct 11, 2011	7.980	8.090	7.540	7.710	2,910,534	-0.38(-4.70%)
Oct 10, 2011	8.240	8.510	7.900	8.090	1,856,043	+0.04(+0.50%)
Oct 07, 2011	8.680	8.730	7.670	8.050	3,051,980	-0.59(-6.83%)
Oct 06, 2011	8.490	8.680	7.950	8.640	3,534,294	+0.68(+8.54%)
Oct 05, 2011	7.690	8.050	7.450	7.960	2,910,832	+0.24(+3.11%)
Oct 04, 2011	6.550	7.770	6.400	7.720	7,074,044	+1.09(+16.44%)
Oct 03, 2011	6.810	7.130	6.570	6.630	4,446,773	-0.39(-5.56%)
Sep 30, 2011	7.100	7.240	6.870	7.020	2,817,517	-0.21(-2.90%)
Sep 29, 2011	7.590	7.800	6.800	7.230	4,871,944	-0.30(-3.98%)
Sep 28, 2011	8.320	8.400	7.500	7.530	2,946,782	-0.74(-8.95%)
Sep 27, 2011	7.880	8.440	7.770	8.270	3,291,722	+0.61(+7.96%)
Sep 26, 2011	7.780	7.990	7.190	7.660	2,606,714	-0.14(-1.79%)
Sep 23, 2011	7.520	7.960	7.450	7.800	2,975,827	+0.22(+2.90%)
Sep 22, 2011	7.720	7.790	7.350	7.580	5,788,457	-0.48(-5.96%)
Sep 21, 2011	8.310	8.830	8.050	8.060	5,651,963	-0.32(-3.82%)
Sep 20, 2011	9.130	9.180	8.280	8.380	6,170,759	-0.72(-7.91%)
Sep 19, 2011	9.660	9.750	8.710	9.100	5,784,782	-0.87(-8.73%)
Sep 16, 2011	10.24	10.54	9.910	9.970	5,996,967	-0.26(-2.54%)
Sep 15, 2011	10.94	11.20	10.22	10.23	4,009,504	-0.99(-8.82%)
Sep 14, 2011	11.18	11.35	10.92	11.22	1,470,342	+0.16(+1.45%)
Sep 13, 2011	11.12	11.23	10.89	11.06	1,449,989	-0.02(-0.18%)
Sep 12, 2011	10.79	11.22	10.65	11.08	1,974,074	+0.15(+1.37%)
Sep 09, 2011	11.43	11.65	10.83	10.93	2,206,986	-0.58(-5.04%)
Sep 08, 2011	11.75	11.99	11.32	11.51	1,193,451	-0.34(-2.87%)
Sep 07, 2011	11.55	11.97	11.54	11.85	1,504,874	+0.67(+5.99%)
Sep 06, 2011	11.00	11.23	10.66	11.18	1,780,149	-0.25(-2.14%)
Sep 02, 2011	11.32	11.61	11.03	11.43	2,093,453	-0.30(-2.60%)
Sep 01, 2011	12.21	12.21	11.60	11.73	2,252,606	-0.48(-3.93%)
Aug 31, 2011	12.48	12.67	11.89	12.21	2,296,210	-0.16(-1.29%)
Aug 30, 2011	11.97	12.79	11.97	12.37	2,647,237	+0.10(+0.81%)
Aug 29, 2011	11.61	12.31	11.61	12.27	2,542,493	+0.88(+7.73%)
Aug 26, 2011	10.81	11.62	10.54	11.39	1,930,302	+0.47(+4.30%)
Aug 25, 2011	11.58	11.90	10.91	10.92	3,554,965	-0.95(-8.00%)
Aug 24, 2011	11.40	11.91	11.16	11.87	16,815,712	+0.41(+3.58%)
Aug 23, 2011	10.60	11.60	10.56	11.46	5,147,699	+1.37(+13.58%)
Aug 22, 2011	10.61	10.61	9.930	10.09	3,651,114	-0.23(-2.23%)
Aug 19, 2011	10.67	11.08	10.28	10.32	2,335,715	-0.73(-6.65%)
Aug 18, 2011	11.50	11.50	10.68	11.05	2,694,220	-0.85(-7.10%)
Aug 17, 2011	12.01	12.07	11.44	11.90	2,060,511	-0.01(-0.08%)
Aug 16, 2011	12.26	12.38	11.72	11.91	2,262,578	-0.58(-4.64%)
Aug 15, 2011	11.92	12.53	11.92	12.49	1,788,421	+0.55(+4.61%)
Aug 12, 2011	12.20	12.48	11.85	11.94	2,216,815	-0.16(-1.32%)
Aug 11, 2011	11.41	12.29	11.34	12.10	2,804,461	+0.80(+7.08%)
Aug 10, 2011	11.44	12.20	10.56	11.30	4,769,320	-0.26(-2.25%)
Aug 09, 2011	11.05	11.59	10.24	11.56	4,659,624	+0.93(+8.75%)