Dark

GEMP
Gemplus International
stock NASDAQ

Inactive

Dec 30, 2019

7.50USD-0.365%(-0.03)7,642

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-30	7.6900	8.5000	7.2550	7.5000	-0.365%	7,642	0.000%
2019-12-27	7.0000	8.0000	7.0000	7.5275	-0.066%	1,960	-0.365%
2019-12-26	8.2500	8.5000	7.2500	7.5325	+0.574%	3,893	-0.431%
2019-12-24	7.3050	7.8125	7.2675	7.4895	-4.134%	1,030	+0.140%
2019-12-23	7.5000	8.1900	7.2550	7.8125	+4.167%	3,633	-4.000%
2019-12-20	7.4975	7.5025	6.9100	7.5000	+3.663%	4,032	0.000%
2019-12-19	7.4625	7.7500	6.7250	7.2350	+0.312%	3,072	+3.663%
2019-12-18	7.8750	7.8750	6.8850	7.2125	-0.961%	1,569	+3.986%
2019-12-17	7.4175	7.8750	7.1300	7.2825	-2.900%	2,444	+2.987%
2019-12-16	7.7475	7.7475	6.3000	7.5000	+2.389%	2,127	0.000%
2019-12-13	7.8325	7.9325	6.8450	7.3250	-7.658%	2,239	+2.389%
2019-12-12	7.5000	8.0000	6.8800	7.9325	+5.802%	2,905	-5.452%
2019-12-11	7.6375	7.9475	6.7525	7.4975	-1.833%	4,771	+0.033%
2019-12-10	6.7500	8.0000	6.7500	7.6375	+11.946%	5,774	-1.800%
2019-12-09	7.1400	7.2050	6.6525	6.8225	-7.866%	5,856	+9.930%
2019-12-06	8.5000	8.9975	5.9500	7.4050	-10.998%	28,223	+1.283%
2019-12-05	8.3000	8.6225	8.1000	8.3200	-0.805%	2,968	-9.856%
2019-12-04	8.9775	9.2075	8.2500	8.3875	-4.198%	3,941	-10.581%
2019-12-03	8.5200	9.6725	8.5200	8.7550	+1.155%	4,975	-14.335%
2019-12-02	8.5725	9.2475	8.5000	8.6550	-3.565%	7,332	-13.345%
2019-11-29	9.8350	9.8350	8.5525	8.9750	+2.983%	4,812	-16.435%
2019-11-27	8.4500	9.1250	8.4500	8.7150	+1.043%	6,282	-13.941%
2019-11-26	9.7500	10.3800	8.3750	8.6250	-12.835%	31,987	-13.043%
2019-11-25	9.6050	9.9125	9.2500	9.8950	+4.433%	9,754	-24.204%
2019-11-22	8.7325	9.6050	8.5500	9.4750	+7.365%	12,970	-20.844%
2019-11-21	8.5000	8.9075	8.5000	8.8250	+2.557%	822	-15.014%
2019-11-20	8.9025	8.9500	8.5000	8.6050	-3.806%	3,698	-12.841%
2019-11-19	8.8900	9.2000	8.5425	8.9455	+3.869%	1,673	-16.159%
2019-11-18	9.0000	9.1250	8.5000	8.6123	-4.095%	2,201	-12.915%
2019-11-15	8.7500	9.2000	8.7100	8.9800	+10.357%	3,827	-16.481%
2019-11-14	8.5350	8.8325	8.0952	8.1372	-2.432%	1,141	-7.831%
2019-11-13	8.8950	9.0000	8.0250	8.3400	-7.359%	4,169	-10.072%
2019-11-12	9.0000	9.1975	8.7500	9.0025	+2.593%	1,840	-16.690%
2019-11-11	8.7575	9.2000	8.7575	8.7750	-3.039%	485	-14.530%
2019-11-08	9.0000	9.1975	8.7800	9.0500	+3.429%	1,432	-17.127%
2019-11-07	9.5025	9.5025	8.5200	8.7500	-8.040%	4,846	-14.286%
2019-11-06	9.7475	10.0325	9.3750	9.5150	-2.485%	2,696	-21.177%
2019-11-05	9.2825	10.0000	9.2825	9.7575	+3.254%	2,915	-23.136%
2019-11-04	9.5000	9.5000	9.0000	9.4500	+5.646%	2,204	-20.635%
2019-11-01	9.0325	9.5000	8.8650	8.9450	-1.919%	391	-16.154%
2019-10-31	9.0325	9.5000	8.7500	9.1200	+4.378%	1,054	-17.763%
2019-10-30	8.5200	9.2250	8.5025	8.7375	-1.826%	1,687	-14.163%
2019-10-29	9.1250	9.3750	8.7500	8.9000	-2.252%	2,603	-15.730%
2019-10-28	9.2525	9.2525	8.8225	9.1050	-0.898%	2,133	-17.628%
2019-10-25	9.0000	9.7275	8.8225	9.1875	+2.083%	4,096	-18.367%
2019-10-24	9.6500	9.7500	9.0000	9.0000	-4.509%	1,133	-16.667%
2019-10-23	9.7594	10.1250	9.3450	9.4250	-2.584%	2,441	-20.424%
2019-10-22	9.4000	11.0000	9.3450	9.6750	+7.232%	6,562	-22.481%
2019-10-21	9.0000	9.4000	9.0000	9.0225	+0.222%	1,591	-16.874%
2019-10-18	9.0800	9.4525	8.8750	9.0025	+2.651%	3,282	-16.690%
2019-10-17	8.7525	8.9875	8.5050	8.7700	+3.146%	1,835	-14.481%
2019-10-16	8.5000	9.0000	8.3750	8.5025	+3.092%	2,310	-11.791%
2019-10-15	8.7050	9.2075	7.5275	8.2475	-5.770%	4,012	-9.063%
2019-10-14	8.5000	9.0000	8.2500	8.7525	+2.935%	2,765	-14.310%
2019-10-11	8.0000	9.0000	8.0000	8.5029	+7.091%	1,941	-11.795%
2019-10-10	8.9225	8.9225	7.1000	7.9399	-9.076%	5,737	-5.540%
2019-10-09	8.8000	9.2250	8.3750	8.7325	+3.572%	3,357	-14.114%
2019-10-08	8.3750	9.0000	8.3750	8.4313	+0.672%	8,413	-11.046%
2019-10-07	8.7650	9.2100	8.3325	8.3750	-4.286%	4,486	-10.448%
2019-10-04	9.0825	9.4975	8.7500	8.7500	-4.528%	2,434	-14.286%
2019-10-03	9.0000	9.9750	8.7900	9.1650	+4.713%	10,550	-18.167%
2019-10-02	9.2150	9.7000	8.7525	8.7525	-2.750%	3,970	-14.310%
2019-10-01	9.7075	10.2500	9.0000	9.0000	-5.710%	6,011	-16.667%
2019-09-30	9.8750	10.1500	9.4025	9.5450	-2.652%	2,642	-21.425%
2019-09-27	9.9900	10.2575	9.7550	9.8050	+0.538%	2,406	-23.508%
2019-09-26	10.9775	11.5750	9.2500	9.7525	-16.645%	24,499	-23.097%
2019-09-25	12.3650	12.3650	10.5000	11.7000	-1.536%	3,271	-35.897%
2019-09-24	12.4450	12.9500	11.5050	11.8825	-4.730%	1,654	-36.882%
2019-09-23	12.3750	12.5000	10.7500	12.4725	-0.220%	3,503	-39.868%
2019-09-20	12.9875	13.4950	12.2500	12.5000	-5.660%	5,748	-40.000%
2019-09-19	13.2500	14.0000	12.5000	13.2500	-0.132%	2,670	-43.396%
2019-09-18	14.0000	14.0000	12.5000	13.2675	-0.804%	4,434	-43.471%
2019-09-17	12.7500	14.2363	12.3750	13.3750	+9.184%	6,560	-43.925%
2019-09-16	11.2500	13.3125	11.1125	12.2500	+6.964%	7,453	-38.776%
2019-09-13	11.4450	11.7000	10.9725	11.4525	-0.973%	1,283	-34.512%
2019-09-12	11.0013	11.7150	10.9392	11.5650	+7.581%	3,847	-35.149%
2019-09-11	11.9900	12.1250	10.7500	10.7500	-11.340%	7,677	-30.233%
2019-09-10	10.7500	12.3500	10.5550	12.1250	+5.183%	2,925	-38.144%
2019-09-09	12.3025	12.5000	10.5275	11.5275	-6.185%	6,470	-34.938%
2019-09-06	13.2375	13.3050	12.2875	12.2875	-3.627%	2,596	-38.962%
2019-09-05	13.2450	13.3500	12.5000	12.7500	-3.737%	969	-41.176%
2019-09-04	13.0000	13.3750	12.7500	13.2450	+5.960%	1,175	-43.375%
2019-09-03	12.5000	13.7500	12.5000	12.5000	-7.407%	1,941	-40.000%
2019-08-30	12.8275	13.7475	12.8250	13.5000	+5.469%	652	-44.444%
2019-08-29	13.5000	13.7500	12.8000	12.8000	-3.360%	1,247	-41.406%
2019-08-28	13.2550	13.6700	12.8000	13.2450	+3.255%	2,068	-43.375%
2019-08-27	14.0250	14.0250	12.7650	12.8275	-8.555%	1,846	-41.532%
2019-08-26	14.7500	14.7500	13.2525	14.0275	-0.673%	708	-46.534%
2019-08-23	14.2500	14.9975	14.0000	14.1225	+0.875%	690	-46.893%
2019-08-22	14.2500	14.2500	13.7500	14.0000	-1.754%	1,323	-46.429%
2019-08-21	13.2500	14.4375	12.7775	14.2500	+6.502%	1,935	-47.368%
2019-08-20	13.7500	14.1250	13.3350	13.3800	-4.514%	1,020	-43.946%
2019-08-19	13.7500	15.0000	13.7500	14.0125	+0.089%	2,364	-46.476%
2019-08-16	14.0000	15.0000	13.7500	14.0000	-1.025%	2,912	-46.429%
2019-08-15	15.5550	15.5550	13.0200	14.1450	-11.261%	6,951	-46.978%
2019-08-14	16.0000	16.2500	15.5300	15.9400	-0.141%	1,291	-52.949%
2019-08-13	16.0000	16.2500	15.5000	15.9625	-0.234%	2,051	-53.015%
2019-08-12	16.8900	16.8900	14.8194	16.0000	-5.185%	2,998	-53.125%
2019-08-09	16.8900	16.8900	15.5000	16.8750	-0.340%	5,248	-55.556%
2019-08-08	15.3500	17.4975	15.0000	16.9325	+11.033%	8,982	-55.706%
2019-08-07	15.2500	15.9925	15.0000	15.2500	-0.748%	3,400	-50.820%
2019-08-06	15.8225	16.0000	14.2525	15.3650	-5.037%	3,432	-51.188%
2019-08-05	16.0000	16.6000	15.5075	16.1800	+6.098%	7,164	-53.646%
2019-08-02	16.7500	16.7500	15.0000	15.2500	-6.370%	6,895	-50.820%
2019-08-01	16.2500	17.3750	15.5025	16.2875	+3.232%	6,109	-53.952%
2019-07-31	16.2500	16.7967	15.1750	15.7775	+0.976%	5,477	-52.464%
2019-07-30	17.0650	17.4750	15.0150	15.6250	-7.091%	12,216	-52.000%
2019-07-29	20.0000	20.0025	16.8175	16.8175	-17.963%	22,653	-55.404%
2019-07-26	23.3750	23.4750	18.2575	20.5000	-11.351%	35,666	-63.415%
2019-07-25	27.5000	27.7500	20.0025	23.1250	+28.472%	340,353	-67.568%
2019-07-24	19.5000	19.5000	17.5000	18.0000	0.000%	9,107	-58.333%
2019-07-23	17.7500	18.5000	17.7500	18.0000	+1.408%	1,297	-58.333%
2019-07-22	18.5000	18.5000	17.5000	17.7500	-4.054%	1,187	-57.746%
2019-07-19	18.2500	18.5000	17.5000	18.5000	+1.384%	539	-59.459%
2019-07-18	18.0000	18.7050	18.0000	18.2475	+3.162%	1,041	-58.898%
2019-07-17	19.5000	19.5025	17.5025	17.6882	-9.280%	554	-57.599%
2019-07-16	18.5000	19.7500	17.5000	19.4975	+9.830%	1,086	-61.534%
2019-07-15	17.2500	19.0000	17.2500	17.7525	-1.375%	1,790	-57.752%
2019-07-12	18.7700	18.7700	17.7625	18.0000	-4.000%	1,101	-58.333%
2019-07-11	17.7500	18.7500	17.7500	18.7500	+5.619%	2,778	-60.000%
2019-07-10	19.2500	19.2500	16.5325	17.7525	-6.566%	3,976	-57.752%
2019-07-09	19.7500	19.7500	18.2350	19.0000	-1.796%	2,703	-60.526%
2019-07-08	18.7675	20.0000	18.7675	19.3475	+1.829%	1,013	-61.235%
2019-07-05	19.8000	19.8000	18.1365	19.0000	-2.564%	2,219	-60.526%
2019-07-03	20.0000	20.0000	19.1375	19.5000	-2.500%	1,990	-61.538%
2019-07-02	20.5000	20.5000	20.0000	20.0000	-0.793%	2,961	-62.500%
2019-07-01	21.2625	21.3450	20.0000	20.1599	-0.445%	3,795	-62.797%
2019-06-28	20.9925	22.5000	20.2500	20.2500	+1.250%	8,873	-62.963%
2019-06-27	23.7500	23.7500	20.0000	20.0000	-15.789%	15,913	-62.500%
2019-06-26	26.0000	28.1925	21.7500	23.7500	-21.155%	61,690	-68.421%
2019-06-25	24.1275	36.2225	23.7500	30.1225	+29.559%	29,971	-75.102%
2019-06-24	23.7500	23.7500	22.7500	23.2500	+2.762%	1,831	-67.742%
2019-06-21	24.0000	24.0000	21.7500	22.6250	-0.560%	959	-66.851%
2019-06-20	22.5000	24.2500	22.0000	22.7525	-5.208%	2,833	-67.037%
2019-06-19	22.7500	24.2500	22.7500	24.0025	+3.594%	581	-68.753%
2019-06-18	23.9800	24.2500	22.7500	23.1697	-2.443%	740	-67.630%
2019-06-17	23.7500	24.0000	21.2500	23.7500	+6.862%	532	-68.421%
2019-06-14	23.2500	24.0000	21.8600	22.2250	-3.380%	427	-66.254%
2019-06-13	24.0975	24.0975	21.5025	23.0025	+0.229%	551	-67.395%
2019-06-12	23.2500	24.1600	20.8000	22.9500	-1.290%	559	-67.320%
2019-06-11	20.3750	24.2500	20.3750	23.2500	+14.957%	1,772	-67.742%
2019-06-10	21.2500	21.7500	20.0000	20.2250	-4.700%	1,714	-62.917%
2019-06-07	23.2500	23.2500	20.0000	21.2225	-8.720%	1,369	-64.660%
2019-06-06	24.2500	24.6550	23.2500	23.2500	-2.105%	733	-67.742%
2019-06-05	23.2500	24.5000	23.2500	23.7500	-6.863%	1,014	-68.421%
2019-06-04	22.2500	26.0000	22.0000	25.5000	+17.241%	1,966	-70.588%
2019-06-03	22.5000	22.5000	20.5000	21.7500	+3.571%	578	-65.517%
2019-05-31	18.0200	22.2500	18.0200	21.0000	+8.108%	665	-64.286%
2019-05-30	22.5000	22.5750	18.0200	19.4250	-16.452%	4,171	-61.390%
2019-05-29	25.5000	26.2500	22.5000	23.2500	-7.921%	2,375	-67.742%
2019-05-28	25.2500	26.5000	25.0000	25.2500	-2.885%	495	-70.297%
2019-05-24	26.0000	27.5000	25.7500	26.0000	0.000%	162	-71.154%
2019-05-23	26.5000	28.2500	25.5000	26.0000	+0.971%	819	-71.154%
2019-05-22	26.4975	28.5000	25.0000	25.7500	-7.623%	919	-70.874%
2019-05-21	29.0000	29.0000	27.7500	27.8750	0.000%	889	-73.094%
2019-05-20	27.2500	28.0000	26.0250	27.8750	+1.364%	779	-73.094%
2019-05-17	28.7500	28.7500	27.2500	27.5000	-3.930%	488	-72.727%
2019-05-16	30.5000	30.5000	28.0000	28.6250	-2.966%	437	-73.799%
2019-05-15	28.5000	30.0000	28.5000	29.5000	+5.357%	559	-74.576%
2019-05-14	27.2500	28.9850	25.7775	28.0000	+3.704%	846	-73.214%
2019-05-13	26.2500	29.1075	25.5000	27.0000	+2.857%	3,274	-72.222%
2019-05-10	29.5000	29.5000	25.0000	26.2500	-13.934%	5,059	-71.429%
2019-05-09	30.0000	33.7500	28.8950	30.5000	+0.826%	1,622	-75.410%
2019-05-08	31.0975	31.5000	30.2500	30.2500	-3.968%	505	-75.207%
2019-05-07	31.0000	32.2500	31.0000	31.5000	+1.613%	596	-76.190%
2019-05-06	31.5000	32.2500	30.5000	31.0000	-2.362%	998	-75.806%
2019-05-03	30.7500	32.0000	30.5000	31.7500	+4.959%	360	-76.378%
2019-05-02	31.0000	31.6750	30.2500	30.2500	-2.419%	157	-75.207%
2019-05-01	31.5000	31.7500	30.2500	31.0000	0.000%	2,178	-75.806%
2019-04-30	31.0250	32.0125	30.7500	31.0000	-2.989%	967	-75.806%
2019-04-29	31.2500	33.0000	30.5000	31.9550	-2.427%	995	-76.529%
2019-04-26	32.8225	33.0000	30.5000	32.7500	+0.769%	1,362	-77.099%
2019-04-25	30.7500	32.5000	30.7500	32.5000	+6.557%	433	-76.923%
2019-04-24	31.7500	32.5000	30.2500	30.5000	-6.154%	1,095	-75.410%
2019-04-23	32.5000	33.0000	30.2500	32.5000	-1.887%	403	-76.923%
2019-04-22	32.5000	33.2500	31.5000	33.1250	+4.331%	1,681	-77.358%
2019-04-18	32.0025	33.7500	31.6825	31.7500	-2.308%	762	-76.378%
2019-04-17	33.3175	34.0000	31.5000	32.5000	-2.256%	473	-76.923%
2019-04-16	31.7500	34.2500	31.5000	33.2500	+8.130%	860	-77.444%
2019-04-15	32.5000	32.7500	30.7500	30.7500	-5.385%	665	-75.610%
2019-04-12	32.7500	33.0000	31.2500	32.5000	-1.515%	711	-76.923%
2019-04-11	33.1275	33.5000	32.2500	33.0000	0.000%	1,000	-77.273%
2019-04-10	33.2500	34.1750	32.7500	33.0000	+0.763%	1,066	-77.273%
2019-04-09	34.2500	35.0000	32.7500	32.7500	-2.963%	1,115	-77.099%
2019-04-08	33.7500	34.0000	33.3375	33.7500	0.000%	338	-77.778%
2019-04-05	33.7500	35.0000	32.7500	33.7500	0.000%	769	-77.778%
2019-04-04	33.5000	35.4750	32.7725	33.7500	+2.273%	993	-77.778%
2019-04-03	32.5000	35.7500	30.7500	33.0000	+1.538%	5,426	-77.273%
2019-04-02	29.5000	32.5000	29.5000	32.5000	+9.474%	3,566	-76.923%
2019-04-01	29.0000	30.0000	29.0000	29.6875	+3.261%	776	-74.737%
2019-03-29	29.5000	30.0000	28.7500	28.7500	-0.502%	1,157	-73.913%
2019-03-28	28.7500	30.0000	27.7750	28.8950	+2.283%	839	-74.044%
2019-03-27	28.7500	29.8575	27.7500	28.2500	-3.419%	502	-73.451%
2019-03-26	29.0000	30.0000	27.7500	29.2500	+0.862%	1,395	-74.359%
2019-03-25	30.2500	30.2500	28.6250	29.0000	-3.406%	893	-74.138%
2019-03-22	31.7500	32.0000	30.0000	30.0225	-3.928%	1,456	-75.019%
2019-03-21	31.2500	32.0000	30.0000	31.2500	-1.575%	2,278	-76.000%
2019-03-20	29.5000	33.2500	29.5000	31.7500	+6.723%	3,361	-76.378%
2019-03-19	28.7500	30.5000	27.5000	29.7500	+6.231%	4,913	-74.790%
2019-03-18	28.7500	29.5000	27.5000	28.0050	-1.737%	2,946	-73.219%
2019-03-15	28.0000	30.2500	27.2500	28.5000	+4.587%	4,461	-73.684%
2019-03-14	28.0000	28.7500	27.0000	27.2500	-4.386%	4,692	-72.477%
2019-03-13	30.7500	30.7500	27.7500	28.5000	-5.785%	7,125	-73.684%
2019-03-12	31.5000	33.2500	30.0000	30.2500	-3.200%	18,944	-75.207%
2019-03-11	32.5000	32.7500	31.0025	31.2500	-2.344%	2,693	-76.000%
2019-03-08	36.7500	36.7500	31.0025	32.0000	-10.490%	3,392	-76.563%
2019-03-07	35.2500	35.7500	33.2525	35.7500	+2.143%	2,524	-79.021%
2019-03-06	34.2500	37.1250	33.7500	35.0000	+6.061%	6,000	-78.571%
2019-03-05	34.5000	35.4500	33.0000	33.0000	-5.036%	1,089	-77.273%
2019-03-04	32.5000	36.0800	32.5000	34.7500	+6.923%	2,294	-78.417%
2019-03-01	33.0000	33.6250	31.7500	32.5000	-1.523%	1,735	-76.923%
2019-02-28	32.5000	34.7500	32.5000	33.0025	+1.812%	2,541	-77.274%
2019-02-27	31.0000	36.2475	31.0000	32.4150	+5.415%	2,566	-76.863%
2019-02-26	29.5000	32.2500	29.2500	30.7500	+2.500%	1,268	-75.610%
2019-02-25	29.5000	31.2500	28.7500	30.0000	+1.695%	920	-75.000%
2019-02-22	28.5000	30.2500	27.5000	29.5000	+1.724%	1,963	-74.576%
2019-02-21	28.5000	29.0000	27.0000	29.0000	+0.870%	959	-74.138%
2019-02-20	29.5000	29.5000	28.3700	28.7500	-1.709%	488	-73.913%
2019-02-19	30.2500	30.2500	28.2500	29.2500	+2.632%	1,922	-74.359%
2019-02-15	28.2500	29.0000	26.2500	28.5000	+2.703%	1,024	-73.684%
2019-02-14	27.7500	28.7500	27.5000	27.7500	-0.893%	1,345	-72.973%
2019-02-13	28.6100	28.7500	27.7500	28.0000	+0.892%	1,319	-73.214%
2019-02-12	29.0000	29.4750	27.5000	27.7525	-2.623%	1,757	-72.975%
2019-02-11	26.7500	29.7500	25.7500	28.5000	+7.547%	3,979	-73.684%
2019-02-08	27.7500	29.2500	26.3750	26.5000	-16.535%	3,959	-71.698%
2019-02-07	27.0000	35.0000	26.3825	31.7500	+17.593%	14,945	-76.378%
2019-02-06	27.0000	27.5825	26.7500	27.0000	0.000%	1,540	-72.222%
2019-02-05	26.5000	27.5000	26.5000	27.0000	+0.935%	1,728	-72.222%
2019-02-04	25.5000	27.7500	25.2525	26.7500	+5.941%	7,896	-71.963%
2019-02-01	26.7500	26.7500	23.0000	25.2500	-5.607%	2,706	-70.297%
2019-01-31	25.7500	27.0000	25.7500	26.7500	+8.081%	913	-71.963%
2019-01-30	25.0000	26.5000	24.7500	24.7500	-2.941%	1,223	-69.697%
2019-01-29	25.7500	27.0000	25.5000	25.5000	-2.158%	868	-70.588%
2019-01-28	26.5000	26.7500	25.5000	26.0625	-2.570%	1,320	-71.223%
2019-01-25	26.7500	27.2500	26.2500	26.7500	+0.469%	663	-71.963%
2019-01-24	27.5000	27.5000	25.9500	26.6250	-3.182%	403	-71.831%
2019-01-23	28.2500	28.7500	24.7500	27.5000	+1.852%	3,666	-72.727%
2019-01-22	25.0000	28.0000	24.5750	27.0000	+7.367%	7,014	-72.222%
2019-01-18	26.2500	26.2500	23.7500	25.1475	+0.590%	3,628	-70.176%
2019-01-17	26.0000	26.4975	24.6250	25.0000	-4.762%	1,975	-70.000%
2019-01-16	26.2500	27.0000	25.0000	26.2500	+1.942%	2,570	-71.429%
2019-01-15	22.5000	28.7500	21.8400	25.7500	+14.444%	10,387	-70.874%
2019-01-14	22.6925	22.7500	20.2500	22.5000	+1.124%	896	-66.667%
2019-01-11	20.7500	22.7450	18.8300	22.2500	+3.212%	1,693	-66.292%
2019-01-10	22.5000	22.6350	18.8293	21.5575	-2.785%	1,798	-65.209%
2019-01-09	22.7500	22.7500	17.8400	22.1750	-0.056%	2,997	-66.178%
2019-01-08	22.5000	23.7500	21.0000	22.1875	+2.011%	3,803	-66.197%
2019-01-07	22.2500	22.5000	21.2500	21.7500	+4.192%	3,244	-65.517%
2019-01-04	21.5000	22.5000	17.8750	20.8750	+1.817%	2,097	-64.072%
2019-01-03	20.5000	21.3725	20.0025	20.5025	+1.247%	918	-63.419%
2019-01-02	18.5000	21.1175	18.5000	20.2500	+0.012%	1,887	-62.963%
2018-12-31	17.7825	20.2500	17.7825	20.2475	+5.373%	3,543	-62.958%
2018-12-28	15.0000	20.1500	15.0000	19.2150	+24.976%	8,747	-60.968%
2018-12-27	16.0050	16.2500	14.7500	15.3750	+0.081%	3,778	-51.220%
2018-12-26	15.0000	19.1725	15.0000	15.3625	+4.135%	9,778	-51.180%
2018-12-24	16.2500	16.9050	14.2450	14.7525	-1.371%	2,831	-49.161%
2018-12-21	18.7500	19.2000	14.5550	14.9575	-16.741%	8,103	-49.858%
2018-12-20	18.2500	18.7500	17.2500	17.9650	-1.562%	2,216	-58.252%
2018-12-19	19.2500	20.0000	17.5000	18.2500	-4.199%	4,327	-58.904%
2018-12-18	21.2500	22.3175	18.0550	19.0500	-10.363%	14,755	-60.630%
2018-12-17	22.0000	22.5000	21.2500	21.2525	-5.534%	4,184	-64.710%
2018-12-14	22.5000	24.7500	21.9571	22.4975	-0.011%	3,266	-66.663%
2018-12-13	25.3750	25.5000	21.7550	22.5000	-9.091%	6,110	-66.667%
2018-12-12	25.7500	27.4975	24.2500	24.7500	-4.339%	2,756	-69.697%
2018-12-11	26.7500	27.2500	25.0000	25.8725	-2.368%	3,587	-71.012%
2018-12-10	27.7500	28.0300	25.2750	26.5000	-5.357%	3,317	-71.698%
2018-12-07	27.7500	28.8600	27.7500	28.0000	0.000%	2,245	-73.214%
2018-12-06	30.0000	30.5000	27.7500	28.0000	-7.438%	10,247	-73.214%
2018-12-04	28.7500	37.2500	28.0000	30.2500	+4.310%	35,027	-75.207%
2018-12-03	30.7500	33.5000	28.0000	29.0000	-0.855%	13,834	-74.138%
2018-11-30	29.0000	30.7500	28.2500	29.2500	0.000%	970	-74.359%
2018-11-29	29.2500	31.2500	28.2500	29.2500	-1.681%	1,661	-74.359%
2018-11-28	30.5000	31.2500	29.0000	29.7500	-2.459%	1,334	-74.790%
2018-11-27	31.2500	31.2500	28.7500	30.5000	+4.274%	3,801	-75.410%
2018-11-26	30.2500	32.2775	28.5000	29.2500	-2.500%	2,860	-74.359%
2018-11-23	29.2500	33.5000	28.7750	30.0000	+1.695%	2,297	-75.000%
2018-11-21	27.7500	30.2500	27.5000	29.5000	+8.257%	1,752	-74.576%
2018-11-20	26.7500	28.2500	26.7500	27.2500	-5.217%	2,938	-72.477%
2018-11-19	30.0000	33.7500	26.7500	28.7500	-3.361%	4,724	-73.913%
2018-11-16	31.5200	32.2500	28.2350	29.7500	-7.752%	2,958	-74.790%
2018-11-15	31.0000	33.5950	30.7500	32.2500	+4.032%	2,385	-76.744%
2018-11-14	30.7500	35.0000	30.2500	31.0000	+2.479%	4,267	-75.806%
2018-11-13	30.5000	30.7500	30.0000	30.2500	0.000%	1,611	-75.207%
2018-11-12	31.7500	32.9400	30.0000	30.2500	-4.724%	2,721	-75.207%
2018-11-09	33.5000	33.6250	31.7500	31.7500	-5.926%	2,606	-76.378%
2018-11-08	33.0400	35.8200	33.0000	33.7500	-4.255%	763	-77.778%
2018-11-07	35.7500	39.5000	33.2700	35.2500	+5.224%	3,942	-78.723%
2018-11-06	34.5000	35.7500	32.6625	33.5000	-4.286%	2,431	-77.612%
2018-11-05	34.5000	40.0000	34.2500	35.0000	+3.704%	10,061	-78.571%
2018-11-02	32.0000	35.7500	31.2500	33.7500	+6.299%	11,178	-77.778%
2018-11-01	30.2500	33.0000	30.2500	31.7500	+4.098%	3,481	-76.378%
2018-10-31	31.0000	31.5000	30.0000	30.5000	-1.613%	2,622	-75.410%
2018-10-30	31.2500	33.2500	30.5000	31.0000	-0.800%	4,057	-75.806%
2018-10-29	33.2500	33.7500	30.5000	31.2500	-3.846%	3,221	-76.000%
2018-10-26	32.2500	32.9975	31.2500	32.5000	+0.775%	2,960	-76.923%
2018-10-25	33.2500	34.0000	31.5000	32.2500	-3.731%	6,302	-76.744%
2018-10-24	33.7500	35.6250	32.0000	33.5000	0.000%	6,603	-77.612%
2018-10-23	34.0000	35.2500	31.7500	33.5000	-3.597%	7,246	-77.612%
2018-10-22	33.2500	35.2500	29.2500	34.7500	-2.797%	35,731	-78.417%
2018-10-19	38.2500	40.7500	35.5000	35.7500	-7.143%	10,892	-79.021%
2018-10-18	40.8600	41.5000	37.7500	38.5000	-6.098%	5,839	-80.519%
2018-10-17	42.2500	43.7500	39.7525	41.0000	-2.959%	3,390	-81.707%
2018-10-16	40.2500	43.5000	39.2500	42.2500	+4.321%	12,566	-82.249%
2018-10-15	42.0000	45.0000	40.2500	40.5000	-8.475%	9,136	-81.481%
2018-10-12	45.2500	46.5000	42.7500	44.2500	-0.562%	4,071	-83.051%
2018-10-11	45.5000	46.2500	44.2500	44.5000	-5.319%	5,858	-83.146%
2018-10-10	51.2500	53.2500	45.0000	47.0000	-8.738%	9,399	-84.043%
2018-10-09	54.0000	54.5000	50.7500	51.5000	-3.738%	6,036	-85.437%
2018-10-08	51.2500	56.2500	47.5000	53.5000	+12.632%	21,028	-85.981%
2018-10-05	45.2500	48.2500	45.0000	47.5000	+3.261%	6,754	-84.211%
2018-10-04	50.0000	51.7475	44.1250	46.0000	-7.071%	11,505	-83.696%
2018-10-03	49.5000	52.2500	49.0000	49.5000	0.000%	6,097	-84.848%
2018-10-02	51.2500	52.5000	49.0025	49.5000	-3.883%	5,836	-84.848%
2018-10-01	52.5000	52.5000	48.0000	51.5000	0.000%	5,640	-85.437%
2018-09-28	53.2500	54.6800	51.0000	51.5000	-4.186%	6,841	-85.437%
2018-09-27	55.5000	56.0000	53.5000	53.7500	-3.153%	11,590	-86.047%
2018-09-26	55.5000	56.2500	53.7500	55.5000	0.000%	7,396	-86.486%
2018-09-25	50.5000	56.0000	50.0000	55.5000	-3.057%	15,484	-86.486%
2018-09-24	59.0000	60.7500	56.0550	57.2500	-4.184%	16,513	-86.900%
2018-09-21	57.2500	60.2500	52.7500	59.7500	+4.825%	38,190	-87.448%
2018-09-20	58.2500	63.0000	56.5000	57.0000	-1.299%	29,599	-86.842%
2018-09-19	56.2500	61.2500	54.2500	57.7500	+2.667%	48,704	-87.013%
2018-09-18	55.0000	56.7500	52.0000	56.2500	+2.273%	17,744	-86.667%
2018-09-17	53.7500	58.7500	53.2500	55.0000	+1.382%	17,787	-86.364%
2018-09-14	53.2500	61.5000	49.5000	54.2500	+0.930%	70,150	-86.175%
2018-09-13	48.5000	58.7500	47.5175	53.7500	+11.979%	66,540	-86.047%
2018-09-12	47.5000	48.2500	44.7500	48.0000	+1.053%	14,735	-84.375%
2018-09-11	52.7500	52.7500	45.0000	47.5000	-9.953%	40,337	-84.211%
2018-09-10	50.0000	60.0000	49.0000	52.7500	+4.975%	85,319	-85.782%
2018-09-07	51.5000	66.2500	47.5000	50.2500	-9.865%	334,992	-85.075%
2018-09-06	39.2500	57.7500	36.0000	55.7500	+42.038%	203,840	-86.547%
2018-09-05	34.5000	39.2500	34.1550	39.2500	+14.599%	30,956	-80.892%
2018-09-04	35.7500	35.7500	33.7500	34.2500	-2.143%	7,189	-78.102%
2018-08-31	36.0000	36.0000	34.2500	35.0000	-2.778%	5,742	-78.571%
2018-08-30	36.0000	37.5000	34.2500	36.0000	-0.690%	13,006	-79.167%
2018-08-29	36.0000	37.7500	35.0000	36.2500	+2.113%	12,344	-79.310%
2018-08-28	35.0000	36.2500	33.7500	35.5000	+2.899%	11,176	-78.873%
2018-08-27	36.5000	37.5000	34.2500	34.5000	-4.167%	15,548	-78.261%
2018-08-24	37.5000	37.9750	35.7500	36.0000	-4.000%	6,644	-79.167%
2018-08-23	39.2500	39.2625	35.5000	37.5000	-3.226%	14,148	-80.000%
2018-08-22	38.5000	40.5825	38.0000	38.7500	+0.649%	14,950	-80.645%
2018-08-21	39.0000	39.7500	37.5000	38.5000	-1.911%	13,256	-80.519%
2018-08-20	41.5000	42.5000	38.7500	39.2500	-4.848%	19,073	-80.892%
2018-08-17	35.2500	41.2500	34.2500	41.2500	+17.021%	51,704	-81.818%
2018-08-16	34.0000	39.0000	34.0000	35.2500	+3.676%	39,082	-78.723%
2018-08-15	38.2500	38.5000	33.2500	34.0000	-12.258%	36,317	-77.941%
2018-08-14	43.2500	44.5000	36.7500	38.7500	-6.627%	56,420	-80.645%
2018-08-13	40.2500	47.2500	38.0000	41.5000	-7.778%	91,998	-81.928%
2018-08-10	25.7500	48.2500	20.7900	45.0000	-44.954%	615,952	-83.333%
2018-08-09	84.5000	85.2500	80.2500	81.7500	-2.388%	15,355	-90.826%
2018-08-08	88.2500	88.7425	81.2500	83.7500	-7.713%	27,362	-91.045%
2018-08-07	120.2500	122.0000	77.5000	90.7500	-50.545%	141,204	-91.736%
2018-08-06	188.7500	190.5000	181.7500	183.5000	-2.264%	9,724	-95.913%
2018-08-03	186.2500	189.7500	181.2500	187.7500	+0.267%	3,704	-96.005%
2018-08-02	187.0000	189.2500	183.7500	187.2500	+0.268%	2,916	-95.995%
2018-08-01	181.7500	193.5000	181.7500	186.7500	+2.049%	5,317	-95.984%
2018-07-31	188.5000	188.7500	175.0000	183.0000	-2.008%	6,648	-95.902%
2018-07-30	178.2500	188.5000	175.5000	186.7500	+4.769%	7,403	-95.984%
2018-07-27	194.0000	198.2500	176.5000	178.2500	-5.937%	21,174	-95.792%
2018-07-26	187.5000	194.0000	182.5000	189.5000	+1.745%	6,749	-96.042%
2018-07-25	183.2500	189.9750	183.2500	186.2500	+1.085%	5,971	-95.973%
2018-07-24	192.2500	197.0000	181.5000	184.2500	-5.392%	8,925	-95.929%
2018-07-23	198.0000	198.0000	190.0000	194.7500	-1.017%	6,584	-96.149%
2018-07-20	196.7500	206.2500	196.0000	196.7500	-0.506%	9,346	-96.188%
2018-07-19	196.2500	204.2500	195.7500	197.7500	+0.636%	9,070	-96.207%
2018-07-18	193.2500	206.7500	188.7500	196.5000	+0.899%	15,538	-96.183%
2018-07-17	181.5000	194.7500	181.5000	194.7500	+7.300%	10,296	-96.149%
2018-07-16	202.7500	202.7500	178.7500	181.5000	-9.363%	19,333	-95.868%
2018-07-13	198.0000	210.5000	198.0000	200.2500	+1.779%	13,224	-96.255%
2018-07-12	188.7500	198.7500	182.7500	196.7500	+5.496%	8,252	-96.188%

.dark-mode .MTmM59{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTmM59{ color: #333333; background-color: white; border: 2px solid #333333; }GEMPGemplus Internationalstock NASDAQ

GEMP
Gemplus International
stock NASDAQ