Global-Tech Advanced Stock Price History (NASDAQ:GAI)

Add to My Stocks
$8.8 $0.01 (0.16%) GAI stock closing price Mar 21, 2016 (Closing)

Global-Tech Advanced stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Global-Tech Advanced P/E ratio data for the stock. The Global-Tech Advanced stock price history chart shows that the stock price was at a high of 20.56 on 30 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-218.768.828.758.8023461N/A0.39
2016-03-180.000.000.008.8152N/AN/A
2016-03-178.818.818.818.81101N/A0.40
2016-03-168.808.828.668.7317838N/A0.39
2016-03-158.748.808.738.7943538N/A0.39
2016-03-148.688.768.638.7113235N/A0.39
2016-03-118.718.778.708.773400N/A0.39
2016-03-108.708.728.678.7011954N/A0.39
2016-03-098.658.728.648.7010395N/A0.39
2016-03-088.648.658.628.646450N/A0.39
2016-03-078.568.698.568.5923722N/A0.39
2016-03-048.518.648.518.5419835N/A0.38
2016-03-038.558.568.488.564700N/A0.38
2016-03-028.558.608.408.4014596N/A0.38
2016-03-018.558.558.508.555003N/A0.38
2016-02-298.558.568.458.507003N/A0.38
2016-02-260.000.000.008.582N/AN/A
2016-02-258.608.618.588.584090N/A0.38
2016-02-248.608.608.558.55233N/A0.38
2016-02-238.548.608.528.5514154N/A0.38
2016-02-228.508.528.508.502751N/A0.38
2016-02-198.508.548.488.502103N/A0.38
2016-02-188.548.548.478.535501N/A0.38
2016-02-178.498.558.498.533603N/A0.38
2016-02-168.488.608.468.514950N/A0.38
2016-02-150.000.000.008.510N/AN/A
2016-02-128.518.518.498.511845N/A0.38
2016-02-118.558.608.508.514788N/A0.38
2016-02-108.468.508.468.507258N/A0.38
2016-02-098.528.528.468.461274N/A0.38
2016-02-088.488.678.408.4410101N/A0.38
2016-02-058.298.338.248.274414N/A0.37
2016-02-048.258.258.168.16460N/A0.37
2016-02-030.000.000.008.311N/AN/A
2016-02-020.000.000.008.313N/AN/A
2016-02-018.188.318.158.317771N/A0.37
2016-01-298.158.158.158.151500N/A0.37
2016-01-288.178.178.048.083742N/A0.36
2016-01-278.158.178.158.17700N/A0.37
2016-01-260.000.000.008.110N/AN/A
2016-01-258.128.138.118.111526N/A0.36
2016-01-228.068.158.068.137725N/A0.36
2016-01-218.098.098.098.09616N/A0.36
2016-01-208.178.178.028.175496N/A0.37
2016-01-198.108.198.108.192464N/A0.37
2016-01-180.000.000.008.120N/AN/A
2016-01-158.248.248.128.127359N/A0.36
2016-01-148.168.168.168.16800N/A0.37
2016-01-138.278.288.188.191556N/A0.37
2016-01-128.308.308.268.293150N/A0.37
2016-01-110.000.000.008.2516N/AN/A
2016-01-088.178.258.168.253500N/A0.37
2016-01-078.308.308.308.30101N/A0.37
2016-01-068.308.308.268.305745N/A0.37
2016-01-058.258.308.258.301291N/A0.37
2016-01-048.268.268.158.1815838N/A0.37
2016-01-010.000.000.008.250N/AN/A
2015-12-318.258.258.258.25228N/A0.37
2015-12-308.298.308.258.2511270N/A0.37
2015-12-298.298.318.258.295823N/A0.37
2015-12-288.208.338.158.243182N/A0.37
2015-12-250.000.000.008.170N/AN/A
2015-12-248.158.208.158.173780N/A0.36
2015-12-238.108.158.008.147918N/A0.36
2015-12-228.108.168.058.157000N/A0.36
2015-12-218.058.107.908.097867N/A0.36
2015-12-188.198.198.058.053142N/A0.36
2015-12-177.908.117.908.11700N/A0.36
2015-12-168.258.258.108.181923N/A0.36
2015-12-158.008.188.008.187523N/A0.36
2015-12-148.108.107.928.003407N/A0.35
2015-12-118.158.168.088.096175N/A0.36
2015-12-108.098.148.098.125298N/A0.36
2015-12-097.878.187.878.0710589N/A0.36
2015-12-087.708.067.658.0015897N/A0.35
2015-12-077.088.207.087.70105332N/A0.34
2015-12-046.106.166.096.16626N/A0.27
2015-12-035.946.105.946.10517N/A0.27
2015-12-026.246.516.246.2616164N/A0.28
2015-12-010.000.000.006.390N/AN/A
2015-11-306.156.396.106.39925N/A0.28
2015-11-276.156.155.826.00636N/A0.27
2015-11-260.000.000.006.150N/AN/A
2015-11-255.926.155.916.153356N/A0.27
2015-11-245.926.035.555.866479N/A0.26
2015-11-236.126.356.096.1215037N/A0.27
2015-11-206.126.126.126.12304N/A0.27
2015-11-196.156.176.156.17800N/A0.27
2015-11-186.006.316.006.154605N/A0.27
Get more Data

Global-Tech Advanced Stock Chart

View GAI PE ratio, PS ratio stocks charts and compare with peers.
GAI Chart
Note: Compare Global-Tech Advanced stock price history with the index and industry peers.

Global-Tech Advanced Historical Prices: Past 5 years

Max Stock Price 17.26 Jul 23,2013
Min Stock Price 2.91 Jul 29,2015
Avg Stock Price 6.33

Global-Tech Advanced Historical PE ratio: Past 5 years

Max PE Ratio 35 Jun 18,2012
Min PE Ratio 3.64 Dec 26,2012
Avg PE Ratio 11.37

Global-Tech Advanced Historical PS ratio: Past 5 years

Max PS Ratio 0.4 Mar 17,2016
Min PS Ratio 0.1 Aug 03,2012
Avg PS Ratio 0.23

GAI Industry Peers

Company Price Change (%)
Nacco Industries (NC)69.151.15 (1.69%)
Libbey (LBY)8.380.22 (2.7%)
Omnivision Technologies (OVTI)29.380 (0%)
Toshiba (TOSYY)14.90.32 (2.19%)
Techtronic Industries (TTNDY)23.420.16 (0.68%)
Nortek (NTK)85.940 (0%)
Helen Of Troy (HELE)99.450.1 (0.1%)

We provide Global-Tech Advanced historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Global-Tech Advanced stock analysis. Global-Tech Advanced stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   GAI closed at 8.8 and traded with a volume of 23461 on the last trading day. The company's P/S ratio was at a high of 1.29 on 05 Jan, 2009 according to our Global-Tech Advanced stock market history data. .