Global-Tech Advanced Innovations Inc (GAI) Historical Stock Data
Historical Data
In the past 30 trading days, GAI is down -0.03% a day on average. There have been 20 days where Global-Tech Advanced Innovations Inc closed green and 10 days where GAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-03-21 | 8.76 | 8.80 | ↑$0.04 (0.46%) | 8.75 | 8.82 | 23.46K |
| 2016-03-18 | 8.81 | 8.81 | ↑$0.00 (0.00%) | 8.81 | 8.81 | 0 |
| 2016-03-17 | 8.81 | 8.81 | ↑$0.00 (0.00%) | 8.81 | 8.81 | 101 |
| 2016-03-16 | 8.80 | 8.73 | ↓$0.07 (-0.80%) | 8.66 | 8.82 | 17.84K |
| 2016-03-15 | 8.74 | 8.79 | ↑$0.05 (0.54%) | 8.73 | 8.80 | 43.54K |
| 2016-03-14 | 8.68 | 8.71 | ↑$0.03 (0.35%) | 8.63 | 8.76 | 13.24K |
| 2016-03-11 | 8.71 | 8.77 | ↑$0.06 (0.69%) | 8.70 | 8.77 | 3.40K |
| 2016-03-10 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.67 | 8.72 | 11.95K |
| 2016-03-09 | 8.65 | 8.70 | ↑$0.05 (0.58%) | 8.64 | 8.72 | 10.40K |
| 2016-03-08 | 8.64 | 8.64 | ↓$0.00 (-0.02%) | 8.62 | 8.65 | 6.45K |
| 2016-03-07 | 8.56 | 8.59 | ↑$0.03 (0.35%) | 8.56 | 8.69 | 23.72K |
| 2016-03-04 | 8.51 | 8.54 | ↑$0.03 (0.29%) | 8.51 | 8.64 | 19.84K |
| 2016-03-03 | 8.55 | 8.56 | ↑$0.01 (0.13%) | 8.48 | 8.56 | 4.70K |
| 2016-03-02 | 8.55 | 8.40 | ↓$0.15 (-1.75%) | 8.40 | 8.60 | 14.60K |
| 2016-03-01 | 8.55 | 8.55 | ↑$0.00 (0.00%) | 8.50 | 8.55 | 5K |
| 2016-02-29 | 8.55 | 8.50 | ↓$0.05 (-0.61%) | 8.45 | 8.56 | 7K |
| 2016-02-26 | 8.58 | 8.58 | ↑$0.00 (0.00%) | 8.58 | 8.58 | 0 |
| 2016-02-25 | 8.60 | 8.58 | ↓$0.02 (-0.23%) | 8.58 | 8.61 | 4.09K |
| 2016-02-24 | 8.60 | 8.55 | ↓$0.05 (-0.53%) | 8.55 | 8.60 | 233 |
| 2016-02-23 | 8.54 | 8.55 | ↑$0.01 (0.15%) | 8.52 | 8.60 | 14.15K |
| 2016-02-22 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.52 | 2.75K |
| 2016-02-19 | 8.50 | 8.50 | ↑$0.00 (0.04%) | 8.48 | 8.54 | 2.10K |
| 2016-02-18 | 8.54 | 8.53 | ↓$0.01 (-0.12%) | 8.47 | 8.54 | 5.50K |
| 2016-02-17 | 8.49 | 8.53 | ↑$0.04 (0.47%) | 8.49 | 8.55 | 3.60K |
| 2016-02-16 | 8.48 | 8.51 | ↑$0.03 (0.35%) | 8.46 | 8.60 | 4.95K |
| 2016-02-12 | 8.51 | 8.51 | ↑$0.00 (0.00%) | 8.49 | 8.51 | 1.85K |
| 2016-02-11 | 8.55 | 8.51 | ↓$0.04 (-0.43%) | 8.50 | 8.60 | 4.79K |
| 2016-02-10 | 8.46 | 8.50 | ↑$0.04 (0.47%) | 8.46 | 8.50 | 7.26K |
| 2016-02-09 | 8.52 | 8.46 | ↓$0.06 (-0.70%) | 8.46 | 8.52 | 1.27K |
| 2016-02-08 | 8.48 | 8.44 | ↓$0.04 (-0.47%) | 8.40 | 8.67 | 10.10K |
Create an account or log in to view more rows.
$GAI take what we can get
$GAI omg this is bullshit
$GAI this is just going to go up forever
$GAI Call or puts monday?
$GAI let’s buy NOW!!!
$GAI Buying again tomorrow.
$GAI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$GAI Nothing but time to wait
$GAI must buyyy
$GAI buy more doomers!!!