Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 2:32PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

GenTek Inc. (GETI)

On Oct 29: 37.97   0.00 (0.00%)

MORE ON GETI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Nov-09 37.97 37.97 37.97 37.97 0 37.97 30-Oct-09 37.97 37.97 37.97 37.97 0 37.97 29-Oct-09 38.04 38.27 37.97 37.97 103,600 37.97 28-Oct-09 37.96 38.03 37.96 38.01 119,500 38.01 27-Oct-09 38.00 38.01 37.97 38.00 68,900 38.00 26-Oct-09 37.99 38.01 37.97 37.97 96,500 37.97 23-Oct-09 38.03 38.03 37.95 37.97 194,800 37.97 22-Oct-09 38.00 38.01 37.96 38.01 52,600 38.01 21-Oct-09 38.00 38.05 37.96 38.02 72,300 38.02 20-Oct-09 38.03 38.03 37.96 37.97 25,800 37.97 19-Oct-09 38.03 38.05 37.97 37.98 42,700 37.98 16-Oct-09 37.95 38.00 37.95 37.97 31,400 37.97 15-Oct-09 37.98 38.00 37.95 38.00 68,200 38.00 14-Oct-09 38.14 38.14 37.95 37.95 40,500 37.95 13-Oct-09 38.03 38.05 37.95 38.02 61,900 38.02 12-Oct-09 38.00 38.00 37.92 37.98 42,100 37.98 9-Oct-09 38.01 38.05 37.95 38.00 120,100 38.00 8-Oct-09 37.98 38.04 37.89 38.02 93,100 38.02 7-Oct-09 37.98 37.98 37.89 37.93 151,100 37.93 6-Oct-09 38.07 38.07 37.92 38.01 150,200 38.01 5-Oct-09 37.94 38.11 37.90 38.01 83,000 38.01 2-Oct-09 37.91 38.01 37.87 37.97 158,300 37.97 1-Oct-09 37.86 38.04 37.83 37.87 367,800 37.87 30-Sep-09 37.83 38.50 37.77 38.04 1,451,200 38.04 29-Sep-09 37.77 37.80 37.76 37.78 996,700 37.78 28-Sep-09 37.79 37.82 37.65 37.77 1,786,600 37.77 25-Sep-09 27.02 27.40 26.93 27.00 20,000 27.00 24-Sep-09 27.01 27.86 27.01 27.01 17,600 27.01 23-Sep-09 27.18 27.46 26.93 26.95 39,200 26.95 22-Sep-09 27.33 27.33 26.28 27.06 11,200 27.06 21-Sep-09 27.11 27.90 26.80 27.07 28,300 27.07 18-Sep-09 27.08 27.46 27.08 27.26 37,600 27.26 17-Sep-09 27.13 27.24 26.50 27.00 27,900 27.00 16-Sep-09 27.24 27.28 25.54 27.13 23,100 27.13 15-Sep-09 27.26 27.61 27.15 27.24 12,400 27.24 14-Sep-09 27.38 27.39 27.20 27.39 7,700 27.39 11-Sep-09 27.35 27.47 27.10 27.25 18,600 27.25 10-Sep-09 27.06 27.80 26.87 27.23 81,600 27.23 9-Sep-09 26.87 27.13 26.87 27.00 33,600 27.00 8-Sep-09 27.19 27.39 26.83 26.96 11,400 26.96 4-Sep-09 26.78 27.01 26.59 27.00 28,400 27.00 3-Sep-09 26.65 26.75 26.01 26.75 19,800 26.75 2-Sep-09 26.62 27.15 26.50 26.61 21,200 26.61 1-Sep-09 27.26 28.47 26.31 26.61 45,900 26.61 31-Aug-09 27.92 28.30 27.43 27.43 78,400 27.43 28-Aug-09 28.78 28.78 28.09 28.20 12,500 28.20 27-Aug-09 28.61 28.61 27.74 28.47 20,400 28.47 26-Aug-09 27.96 28.62 27.54 28.62 23,500 28.62 25-Aug-09 28.40 28.75 28.08 28.18 12,700 28.18 24-Aug-09 28.62 29.19 28.37 28.41 14,500 28.41 21-Aug-09 28.59 29.11 27.91 28.47 50,400 28.47 20-Aug-09 28.00 28.63 27.82 28.04 17,400 28.04 19-Aug-09 27.48 28.59 27.48 27.98 23,800 27.98 18-Aug-09 27.02 27.98 26.90 27.88 11,300 27.88 17-Aug-09 26.71 27.12 26.71 26.96 18,700 26.96 14-Aug-09 27.53 27.82 26.82 26.99 15,600 26.99 13-Aug-09 27.19 27.49 26.67 27.48 19,000 27.48 12-Aug-09 27.34 27.72 27.03 27.13 26,700 27.13 11-Aug-09 27.08 27.54 26.65 27.23 23,600 27.23 10-Aug-09 26.68 27.43 26.68 27.19 34,000 27.19 7-Aug-09 24.39 27.69 24.08 26.92 127,300 26.92 6-Aug-09 24.16 24.61 23.95 24.01 16,100 24.01 5-Aug-09 23.12 24.49 23.12 24.17 21,900 24.17 4-Aug-09 23.93 24.63 23.93 24.30 20,400 24.30 3-Aug-09 23.01 24.09 23.01 24.04 40,400 24.04 31-Jul-09 22.92 24.37 22.78 23.73 36,700 23.73 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions