GAI Historical Prices | Global-Tech Advanced Innovation Stock

Dow

0.80% Nasdaq

0.97%

Global-Tech Advanced Innovations Inc. (GAI)

-NasdaqGM

8.76 0.16(1.86%) May 17, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 8, 1998	17.81	17.81	17.81	17.81	100	12.42
Jun 5, 1998	18.75	18.75	17.75	17.81	27,600	12.42
Jun 4, 1998	18.81	18.81	18.75	18.75	5,600	13.07
Jun 3, 1998	18.56	18.88	18.56	18.88	11,100	13.16
Jun 2, 1998	18.44	18.62	18.44	18.56	20,900	12.94
Jun 1, 1998	18.75	18.88	18.44	18.44	5,400	12.85
May 29, 1998	18.00	18.75	18.00	18.75	39,700	13.07
May 28, 1998	17.62	17.75	17.50	17.75	4,200	12.37
May 27, 1998	18.06	18.06	17.44	17.87	12,000	12.46
May 26, 1998	18.38	18.69	18.31	18.31	32,200	12.76
May 22, 1998	18.06	18.25	18.06	18.25	2,700	12.72
May 21, 1998	18.13	18.25	18.06	18.06	48,600	12.59
May 20, 1998	18.00	18.31	17.94	18.00	182,300	12.55
May 19, 1998	17.50	17.50	17.12	17.38	178,200	12.11
May 18, 1998	17.19	17.38	17.12	17.25	67,400	12.02
May 15, 1998	17.50	17.56	17.19	17.19	46,700	11.98
May 14, 1998	17.62	17.94	17.50	17.50	70,200	12.20
May 13, 1998	18.88	18.88	17.87	18.00	328,000	12.55
May 12, 1998	19.12	19.25	19.00	19.00	120,600	13.24
May 11, 1998	19.19	19.37	19.00	19.25	83,000	13.42
May 8, 1998	19.56	19.63	19.25	19.25	31,300	13.42
May 7, 1998	19.37	19.75	19.25	19.37	89,800	13.50
May 6, 1998	20.00	20.00	19.25	19.25	42,100	13.42
May 5, 1998	19.88	19.94	19.81	19.94	52,200	13.90
May 4, 1998	19.69	19.88	19.63	19.81	28,100	13.81
May 1, 1998	19.63	19.75	19.56	19.69	19,100	13.72
Apr 30, 1998	19.25	19.63	19.12	19.63	66,200	13.68
Apr 29, 1998	19.31	19.31	19.12	19.25	47,300	13.42
Apr 28, 1998	19.25	19.31	19.25	19.31	15,000	13.46
Apr 27, 1998	19.19	19.19	18.81	19.12	43,200	13.33
Apr 24, 1998	19.63	19.63	19.12	19.37	145,200	13.50
Apr 23, 1998	19.63	19.75	19.50	19.63	82,700	13.68
Apr 22, 1998	19.75	19.75	19.63	19.63	36,600	13.68
Apr 21, 1998	19.50	19.75	19.50	19.69	24,300	13.72
Apr 20, 1998	19.50	19.50	19.44	19.50	21,800	13.59
Apr 17, 1998	19.50	19.56	19.50	19.50	64,300	13.59
Apr 16, 1998	19.69	19.69	19.50	19.50	29,300	13.59
Apr 15, 1998	19.63	19.75	19.50	19.75	75,500	13.77
Apr 14, 1998	19.63	19.63	19.50	19.50	71,700	13.59
Apr 13, 1998	19.81	19.81	19.37	19.75	146,400	13.77
Apr 9, 1998	21.00	21.00	19.50	19.94	714,600	13.90
Apr 8, 1998	21.50	21.62	20.06	20.50	3,297,800	14.29
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GAI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Global-Tech Advanced Innovations Inc. (GAI)