GT Advanced Technologies Inc (GTATQ) Exchange: PINK
Data as of May 2, 2025
$0.02 ($0.00) -4.44%
GT Advanced Technologies Inc - Daily Information
Click for more stock information on GT Advanced Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.03 |
| Previous Close | $0.02 |
| High | $0.03 |
| Low | $0.02 |
| Adjusted Open | $0.03 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.03 |
| Adjusted Low | $0.02 |
Invest in GT Advanced Technologies Inc (GTATQ)
Historical Stock Data for GT Advanced Technologies Inc (GTATQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-03-17 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 5,401,869 |
| 2016-03-16 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 4,761,050 |
| 2016-03-15 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 6,507,558 |
| 2016-03-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,923,121 |
| 2016-03-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,810,967 |
| 2016-03-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,027,144 |
| 2016-03-09 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 5,800,020 |
| 2016-03-08 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,616,624 |
| 2016-03-07 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 660,464 |
| 2016-03-04 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1,170,574 |
| 2016-03-03 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,097,256 |
| 2016-03-02 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,269,502 |
| 2016-03-01 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 793,751 |
| 2016-02-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,049,834 |
| 2016-02-26 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 1,320,167 |
| 2016-02-25 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 1,411,581 |
| 2016-02-24 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 3,044,205 |
| 2016-02-23 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 2,829,143 |
| 2016-02-22 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,141,369 |
| 2016-02-19 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 1,332,611 |
| 2016-02-18 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 562,940 |
| 2016-02-17 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 653,745 |
| 2016-02-16 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 446,054 |
| 2016-02-12 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 757,778 |
| 2016-02-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 425,382 |
| 2016-02-10 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 546,080 |
| 2016-02-09 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 2,486,831 |
| 2016-02-08 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 210,275 |
| 2016-02-05 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 149,606 |
| 2016-02-04 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 289,470 |
| 2016-02-03 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 188,892 |
| 2016-02-02 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 148,978 |
| 2016-02-01 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 56,353 |
| 2016-01-29 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 350,723 |
| 2016-01-28 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 402,246 |
| 2016-01-27 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 595,451 |
| 2016-01-26 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 512,862 |
| 2016-01-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 382,057 |
| 2016-01-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 307,732 |
| 2016-01-21 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 244,093 |
| 2016-01-20 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 986,915 |
| 2016-01-19 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 2,539,912 |
| 2016-01-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 439,813 |
| 2016-01-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 268,940 |
| 2016-01-13 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 648,299 |
| 2016-01-12 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 362,266 |
| 2016-01-11 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 546,642 |
| 2016-01-08 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 416,406 |
| 2016-01-07 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 390,515 |
| 2016-01-06 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 226,161 |
| 2016-01-05 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 223,192 |
| 2016-01-04 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 308,863 |
| 2015-12-31 | $0.11 | $0.11 | $0.09 | $0.11 | $0.11 | 1,223,846 |
| 2015-12-30 | $0.09 | $0.12 | $0.09 | $0.10 | $0.10 | 1,696,561 |
| 2015-12-29 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 2,153,789 |
| 2015-12-28 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 1,534,743 |
| 2015-12-24 | $0.08 | $0.14 | $0.08 | $0.13 | $0.13 | 4,098,058 |
| 2015-12-23 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 1,355,313 |
| 2015-12-22 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 3,543,688 |
| 2015-12-21 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,278,440 |
| 2015-12-18 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 475,567 |
| 2015-12-17 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 513,990 |
| 2015-12-16 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 504,406 |
| 2015-12-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 381,500 |
| 2015-12-14 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 937,754 |
| 2015-12-11 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 2,089,224 |
| 2015-12-10 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 1,456,773 |
| 2015-12-09 | $0.11 | $0.12 | $0.08 | $0.09 | $0.09 | 9,496,110 |
| 2015-12-08 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 553,846 |
| 2015-12-07 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 1,273,580 |
| 2015-12-04 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 1,144,417 |
| 2015-12-03 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 910,166 |
| 2015-12-02 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 1,228,127 |
| 2015-12-01 | $0.15 | $0.15 | $0.11 | $0.14 | $0.14 | 5,106,479 |
| 2015-11-30 | $0.19 | $0.20 | $0.16 | $0.17 | $0.17 | 3,410,106 |
| 2015-11-27 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 289,698 |
| 2015-11-25 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 364,928 |
| 2015-11-24 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 327,878 |
| 2015-11-23 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 279,072 |
| 2015-11-20 | $0.21 | $0.26 | $0.21 | $0.22 | $0.22 | 571,606 |
| 2015-11-19 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 963,316 |
| 2015-11-18 | $0.21 | $0.22 | $0.19 | $0.22 | $0.22 | 850,528 |
| 2015-11-17 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 349,772 |
| 2015-11-16 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 162,094 |
| 2015-11-13 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 365,293 |
| 2015-11-12 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 369,842 |
| 2015-11-11 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 225,646 |
| 2015-11-10 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 632,955 |
| 2015-11-09 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 717,248 |
| 2015-11-06 | $0.24 | $0.27 | $0.23 | $0.27 | $0.27 | 1,141,083 |
| 2015-11-05 | $0.26 | $0.29 | $0.23 | $0.23 | $0.23 | 1,270,719 |
| 2015-11-04 | $0.34 | $0.34 | $0.25 | $0.26 | $0.26 | 4,211,199 |
| 2015-11-03 | $0.20 | $0.34 | $0.17 | $0.34 | $0.34 | 9,385,778 |
| 2015-11-02 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 281,843 |
| 2015-10-30 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 929,875 |
| 2015-10-29 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 902,515 |
| 2015-10-28 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 1,070,957 |
| 2015-10-27 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 433,310 |
| 2015-10-26 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 519,596 |
| 2015-10-23 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 776,009 |
| 2015-10-22 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 753,145 |
| 2015-10-21 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 905,107 |
| 2015-10-20 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 827,659 |
| 2015-10-19 | $0.22 | $0.27 | $0.17 | $0.23 | $0.23 | 4,327,629 |
| 2015-10-16 | $0.39 | $0.40 | $0.11 | $0.21 | $0.21 | 16,783,431 |
| 2015-10-15 | $0.31 | $0.41 | $0.31 | $0.39 | $0.39 | 2,675,599 |
| 2015-10-14 | $0.25 | $0.38 | $0.24 | $0.33 | $0.33 | 2,938,944 |
| 2015-10-13 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 375,875 |
| 2015-10-12 | $0.28 | $0.28 | $0.22 | $0.27 | $0.27 | 2,747,521 |
| 2015-10-09 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 1,985,586 |
| 2015-10-08 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 932,765 |
| 2015-10-07 | $0.36 | $0.37 | $0.32 | $0.33 | $0.33 | 969,491 |
| 2015-10-06 | $0.33 | $0.37 | $0.31 | $0.36 | $0.36 | 726,528 |
| 2015-10-05 | $0.39 | $0.39 | $0.32 | $0.35 | $0.35 | 1,995,826 |
| 2015-10-02 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 500,584 |
| 2015-10-01 | $0.40 | $0.42 | $0.35 | $0.41 | $0.41 | 1,130,544 |
| 2015-09-30 | $0.39 | $0.44 | $0.36 | $0.40 | $0.40 | 971,382 |
| 2015-09-29 | $0.45 | $0.46 | $0.30 | $0.40 | $0.40 | 6,754,652 |
| 2015-09-28 | $0.55 | $0.56 | $0.45 | $0.47 | $0.47 | 2,602,040 |
| 2015-09-25 | $0.53 | $0.57 | $0.49 | $0.55 | $0.55 | 3,375,604 |
| 2015-09-24 | $0.54 | $0.64 | $0.52 | $0.55 | $0.55 | 6,276,328 |
| 2015-09-23 | $0.45 | $0.61 | $0.41 | $0.53 | $0.53 | 9,005,608 |
| 2015-09-22 | $0.46 | $0.52 | $0.39 | $0.44 | $0.44 | 4,671,189 |
| 2015-09-21 | $0.35 | $0.53 | $0.33 | $0.45 | $0.45 | 5,045,477 |
| 2015-09-18 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 1,704,826 |
| 2015-09-17 | $0.32 | $0.36 | $0.30 | $0.36 | $0.36 | 4,141,766 |
| 2015-09-16 | $0.24 | $0.31 | $0.24 | $0.30 | $0.30 | 2,874,996 |
| 2015-09-15 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 547,843 |
| 2015-09-14 | $0.22 | $0.26 | $0.21 | $0.25 | $0.25 | 2,031,659 |
| 2015-09-11 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 216,302 |
| 2015-09-10 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 470,008 |
| 2015-09-09 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 1,402,428 |
| 2015-09-08 | $0.19 | $0.23 | $0.19 | $0.22 | $0.22 | 1,247,064 |
| 2015-09-04 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 626,341 |
| 2015-09-03 | $0.23 | $0.23 | $0.18 | $0.18 | $0.18 | 2,134,867 |
| 2015-09-02 | $0.24 | $0.27 | $0.20 | $0.23 | $0.23 | 3,099,500 |
| 2015-09-01 | $0.16 | $0.27 | $0.14 | $0.23 | $0.23 | 9,929,994 |
| 2015-08-31 | $0.08 | $0.17 | $0.08 | $0.15 | $0.15 | 2,362,440 |
| 2015-08-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 290,698 |
| 2015-08-27 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 998,082 |
| 2015-08-26 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 524,283 |
| 2015-08-25 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 215,342 |
| 2015-08-24 | $0.08 | $0.09 | $0.06 | $0.07 | $0.07 | 927,942 |
| 2015-08-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 330,281 |
| 2015-08-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 399,914 |
| 2015-08-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 120,814 |
| 2015-08-18 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 351,309 |
| 2015-08-17 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 655,513 |
| 2015-08-14 | $0.08 | $0.10 | $0.07 | $0.08 | $0.08 | 1,203,084 |
| 2015-08-13 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,932,875 |
| 2015-08-12 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 348,156 |
| 2015-08-11 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 826,239 |
| 2015-08-10 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 567,506 |
| 2015-08-07 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 566,078 |
| 2015-08-06 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 551,400 |
| 2015-08-05 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 637,695 |