GT Advanced Technologies Stock Price History, GTATQ Historical Prices

Add to My Stocks
$0.02 $0 (0%) GTATQ stock closing price Mar 17, 2016 (Closing)

We provide 10 years stock price data for free. You can download GT Advanced Technologies stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with GT Advanced Technologies P/E ratio, and PS ratio. The GT Advanced Technologies stock price history chart shows that the stock price was at a low of $0.02 on Mar 16, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-17 0.03 0.03 0.02 0.02 5,401,869 - -
2016-03-16 0.03 0.03 0.02 0.02 4,761,050 - -
2016-03-15 0.03 0.04 0.03 0.03 6,507,558 - -
2016-03-14 0.03 0.03 0.03 0.03 2,923,121 - -
2016-03-11 0.03 0.03 0.03 0.03 2,810,967 - -
2016-03-10 0.03 0.03 0.03 0.03 2,027,144 - -
2016-03-09 0.04 0.04 0.03 0.03 5,800,020 - -
2016-03-08 0.05 0.05 0.04 0.04 1,616,624 - -
2016-03-07 0.05 0.05 0.04 0.05 660,464 - -
2016-03-04 0.04 0.05 0.04 0.05 1,170,574 - -
2016-03-03 0.05 0.05 0.04 0.04 1,097,256 - -
2016-03-02 0.05 0.05 0.04 0.04 1,269,502 - -
2016-03-01 0.05 0.05 0.04 0.05 793,751 - -
2016-02-29 0.05 0.05 0.05 0.05 1,049,834 - -
2016-02-26 0.05 0.06 0.04 0.05 1,320,167 - -
2016-02-25 0.04 0.05 0.04 0.04 1,411,581 - -
2016-02-24 0.06 0.06 0.04 0.05 3,044,205 - -
2016-02-23 0.06 0.07 0.05 0.06 2,829,143 - -
2016-02-22 0.07 0.07 0.06 0.06 1,141,369 - -
2016-02-19 0.07 0.07 0.06 0.07 1,332,611 - -
2016-02-18 0.07 0.08 0.07 0.07 562,940 - -
2016-02-17 0.07 0.08 0.07 0.07 653,745 - -
2016-02-16 0.07 0.08 0.07 0.07 446,054 - -
2016-02-15 0 0 0 0.07 0 - -
2016-02-12 0.06 0.07 0.06 0.07 757,778 - -
2016-02-11 0.07 0.07 0.07 0.07 425,382 - -
2016-02-10 0.07 0.08 0.07 0.07 546,080 - -
2016-02-09 0.08 0.08 0.06 0.07 2,486,831 - -
2016-02-08 0.09 0.09 0.08 0.08 210,275 - -
2016-02-05 0.09 0.09 0.08 0.09 149,606 - -
2016-02-04 0.08 0.09 0.08 0.09 289,470 - -
2016-02-03 0.09 0.09 0.08 0.08 188,892 - -
2016-02-02 0.09 0.09 0.08 0.09 148,978 - -
2016-02-01 0.09 0.1 0.08 0.09 56,353 - -
2016-01-29 0.09 0.09 0.09 0.09 350,723 - -
2016-01-28 0.08 0.1 0.08 0.09 402,246 - -
2016-01-27 0.08 0.09 0.08 0.09 595,451 - -
2016-01-26 0.08 0.09 0.08 0.08 512,862 - -
2016-01-25 0.08 0.08 0.08 0.08 382,057 - -
2016-01-22 0.08 0.08 0.08 0.08 307,732 - -
2016-01-21 0.07 0.08 0.07 0.08 244,093 - -
2016-01-20 0.08 0.08 0.06 0.07 986,915 - -
2016-01-19 0.09 0.09 0.07 0.07 2,539,912 - -
2016-01-18 0 0 0 0.09 0 - -
2016-01-15 0.09 0.09 0.09 0.09 439,813 - -
2016-01-14 0.09 0.09 0.09 0.09 268,940 - -
2016-01-13 0.09 0.1 0.09 0.09 648,299 - -
2016-01-12 0.09 0.1 0.09 0.09 362,266 - -
2016-01-11 0.1 0.1 0.09 0.09 546,642 - -
2016-01-08 0.1 0.1 0.09 0.09 416,406 - -
2016-01-07 0.1 0.11 0.09 0.1 390,515 - -
2016-01-06 0.1 0.11 0.09 0.1 226,161 - -
2016-01-05 0.1 0.11 0.1 0.1 223,192 - -
2016-01-04 0.11 0.11 0.09 0.1 308,863 - -
2016-01-01 0 0 0 0.11 0 - -
2015-12-31 0.11 0.11 0.09 0.11 1,223,846 - -
2015-12-30 0.09 0.12 0.09 0.1 1,696,561 - -
2015-12-29 0.11 0.12 0.09 0.09 2,153,789 - -
2015-12-28 0.12 0.12 0.1 0.12 1,534,743 - -
2015-12-25 0 0 0 0.13 0 - -
2015-12-24 0.08 0.14 0.08 0.13 4,098,058 - -
2015-12-23 0.07 0.09 0.07 0.08 1,355,313 - -
2015-12-22 0.08 0.09 0.07 0.07 3,543,688 - -
2015-12-21 0.09 0.09 0.08 0.08 1,278,440 - -
2015-12-18 0.09 0.1 0.09 0.1 475,567 - -
2015-12-17 0.1 0.1 0.09 0.09 513,990 - -
2015-12-16 0.1 0.1 0.09 0.09 504,406 - -
2015-12-15 0.09 0.09 0.09 0.09 381,500 - -
2015-12-14 0.09 0.1 0.08 0.09 937,754 - -
2015-12-11 0.09 0.1 0.08 0.1 2,089,224 - -
2015-12-10 0.09 0.1 0.08 0.09 1,456,773 - -
2015-12-09 0.11 0.12 0.08 0.09 9,496,110 - -
2015-12-08 0.12 0.13 0.12 0.12 553,846 - -
2015-12-07 0.13 0.14 0.12 0.13 1,273,580 - -
2015-12-04 0.13 0.14 0.12 0.14 1,144,417 - -
2015-12-03 0.13 0.14 0.12 0.13 910,166 - -
2015-12-02 0.14 0.15 0.13 0.14 1,228,127 - -
2015-12-01 0.15 0.15 0.11 0.14 5,106,479 - -
2015-11-30 0.19 0.2 0.16 0.17 3,410,106 - -
2015-11-27 0.22 0.22 0.2 0.21 289,698 - -
2015-11-26 0 0 0 0.22 0 - -
2015-11-25 0.22 0.23 0.21 0.22 364,928 - -
2015-11-24 0.22 0.23 0.2 0.21 327,878 - -
2015-11-23 0.22 0.24 0.21 0.22 279,072 - -
2015-11-20 0.21 0.26 0.21 0.22 571,606 - -
2015-11-19 0.2 0.22 0.19 0.21 963,316 - -
2015-11-18 0.22 0.22 0.19 0.22 850,528 - -
2015-11-17 0.23 0.23 0.21 0.22 349,772 - -
2015-11-16 0.22 0.24 0.22 0.23 162,094 - -
Get more Data

GT Advanced Technologies Stock History Chart

View GTATQ PE ratio, PS ratio stocks charts and compare with peers.
GTATQ Chart
Note: Compare GT Advanced Technologies stock price history with the index and industry peers.

GT Advanced Technologies Stock Price History: Past 5 years

Max Stock Price19.77Jul 02,2014
Min Stock Price0.02Mar 16,2016
Avg Stock Price5.62

GT Advanced Technologies Historical PS ratio: Past 5 years

Max PS Ratio16.58Aug 26,2014
Min PS Ratio0.2Dec 11,2014
Avg PS Ratio4.56

GTATQ Industry Peers

Company Price Change (%)
Sci Engineered Materials (SCIA)1.150 (0%)
Sunedison (SUNEQ)0.010 (0%)
Patriot Scientific (PTSC)0.010 (0%)
Cvd Equipment (CVV)7.410.18 (2.49%)
Axt (AXTI)7.60.2 (2.7%)
Rubicon Technology (RBCN)7.60.02 (0.26%)
Axt (AXTI)7.60.2 (2.7%)

We provide GT Advanced Technologies share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick GT Advanced Technologies stock analysis. GT Advanced Technologies 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. GTATQ stock closed at $0.02 and traded with a volume of 5,401,869 on the last trading day. The average P/S ratio was 4.56 as can be seen from GT Advanced Technologies stock history.