Financial News
Gamesa Corporacion ADR (OP: GCTAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 3.500 | 3.550 | 3.500 | 3.550 | 600 | +0.07(+1.94%) |
| Apr 26, 2019 | 3.404 | 3.500 | 3.380 | 3.482 | 10,400 | -0.01(-0.21%) |
| Apr 25, 2019 | 3.430 | 3.490 | 3.430 | 3.490 | 4,149 | +0.06(+1.75%) |
| Apr 24, 2019 | 3.430 | 3.430 | 3.430 | 3.430 | 120 | -0.00(-0.07%) |
| Apr 23, 2019 | 3.490 | 3.490 | 3.433 | 3.433 | 3,679 | -0.07(-1.93%) |
| Apr 17, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.21(+6.54%) | |
| Apr 11, 2019 | 3.285 | 3.285 | 3.285 | 0 | -0.00(-0.15%) | |
| Apr 05, 2019 | 3.290 | 3.290 | 3.290 | 0 | +0.04(+1.23%) | |
| Apr 03, 2019 | 3.250 | 3.250 | 3.250 | 0 | -0.05(-1.52%) | |
| Apr 02, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 1,772 | -0.01(-0.30%) |
| Apr 01, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | +0.23(+7.47%) |
| Mar 29, 2019 | 3.205 | 3.205 | 3.080 | 3.080 | 1,400 | -0.07(-2.22%) |
| Mar 22, 2019 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
| Mar 19, 2019 | 3.150 | 3.150 | 3.150 | 0 | +0.10(+3.28%) | |
| Mar 14, 2019 | 3.050 | 3.050 | 3.050 | 0 | +0.09(+3.04%) | |
| Mar 13, 2019 | 2.960 | 2.960 | 2.960 | 2.960 | 450 | +0.04(+1.20%) |
| Mar 06, 2019 | 2.925 | 2.925 | 2.925 | 0 | -0.12(-4.10%) | |
| Mar 05, 2019 | 3.050 | 3.050 | 3.050 | 10 | +0.00(+0.00%) | |
| Mar 04, 2019 | 3.050 | 3.050 | 3.050 | 75 | +0.00(+0.00%) | |
| Mar 01, 2019 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | -0.03(-0.97%) |
| Feb 28, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 232 | -0.00(-0.08%) |
| Feb 25, 2019 | 3.083 | 3.083 | 3.083 | 0 | -0.04(-1.20%) | |
| Feb 21, 2019 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 3.120 | 3.120 | 3.120 | 0 | -0.02(-0.64%) | |
| Feb 15, 2019 | 3.000 | 3.140 | 2.998 | 3.140 | 1,400 | +0.25(+8.65%) |
| Feb 14, 2019 | 2.890 | 2.890 | 2.890 | 2.890 | 190 | +0.04(+1.49%) |
| Feb 13, 2019 | 2.848 | 2.848 | 2.848 | 2.848 | 100 | -0.10(-3.47%) |
| Feb 12, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 334 | +0.08(+2.79%) |
| Feb 11, 2019 | 2.870 | 2.870 | 2.870 | 20 | +0.00(+0.00%) | |
| Feb 05, 2019 | 2.870 | 2.870 | 2.870 | 0 | -0.10(-3.30%) | |
| Feb 04, 2019 | 2.968 | 2.968 | 2.968 | 10 | +0.00(+0.00%) | |
| Feb 01, 2019 | 2.968 | 2.968 | 2.968 | 2.968 | 100 | +0.16(+5.62%) |
| Jan 31, 2019 | 2.880 | 2.890 | 2.810 | 2.810 | 2,471 | -0.02(-0.88%) |
| Jan 30, 2019 | 2.835 | 2.835 | 2.835 | 2.835 | 1,000 | +0.06(+2.35%) |
| Jan 29, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 1,035 | +0.17(+6.54%) |
| Jan 28, 2019 | 2.600 | 2.600 | 2.600 | 2.600 | 850 | +0.05(+2.04%) |
| Jan 25, 2019 | 2.530 | 2.548 | 2.520 | 2.548 | 1,100 | -0.04(-1.43%) |
| Jan 23, 2019 | 2.585 | 2.585 | 2.585 | 0 | +0.09(+3.73%) | |
| Jan 15, 2019 | 2.492 | 2.492 | 2.492 | 0 | -0.05(-1.89%) | |
| Jan 14, 2019 | 2.540 | 2.540 | 2.540 | 2.540 | 1,775 | -0.13(-4.87%) |
| Jan 10, 2019 | 2.670 | 2.670 | 2.670 | 0 | +0.11(+4.22%) | |
| Jan 08, 2019 | 2.562 | 2.562 | 2.562 | 0 | +0.10(+3.89%) | |
| Jan 03, 2019 | 2.466 | 2.466 | 2.466 | 0 | +0.01(+0.41%) | |
| Jan 02, 2019 | 2.456 | 2.456 | 2.456 | 96 | +0.00(+0.00%) | |
| Dec 31, 2018 | 2.300 | 2.456 | 2.300 | 2.456 | 700 | +0.17(+7.25%) |
| Dec 28, 2018 | 2.470 | 2.470 | 2.290 | 2.290 | 9,500 | -0.51(-18.10%) |
| Dec 26, 2018 | 2.796 | 2.796 | 2.796 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 2.796 | 2.796 | 2.796 | 0 | +0.00(+0.04%) | |
| Dec 11, 2018 | 2.795 | 2.795 | 2.795 | 0 | +0.00(+0.00%) | |
| Dec 07, 2018 | 2.795 | 2.795 | 2.795 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 2.795 | 2.795 | 2.795 | 0 | -0.04(-1.24%) | |
| Nov 29, 2018 | 2.830 | 2.830 | 2.830 | 0 | +0.01(+0.35%) | |
| Nov 28, 2018 | 2.780 | 2.842 | 2.780 | 2.820 | 8,160 | +0.17(+6.42%) |
| Nov 20, 2018 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.13(-4.68%) | |
| Nov 13, 2018 | 2.780 | 2.780 | 2.780 | 0 | +0.14(+5.30%) | |
| Nov 12, 2018 | 2.640 | 2.640 | 2.640 | 2.640 | 238 | -0.17(-6.05%) |
| Nov 09, 2018 | 2.810 | 2.810 | 2.810 | 2.810 | 100 | +0.17(+6.44%) |
| Nov 07, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.13(+5.18%) | |
| Nov 06, 2018 | 2.510 | 2.510 | 2.510 | 2.510 | 500 | +0.32(+14.72%) |
| Nov 02, 2018 | 2.188 | 2.188 | 2.188 | 0 | +0.07(+3.45%) | |
| Oct 30, 2018 | 2.115 | 2.115 | 2.115 | 0 | -0.12(-5.50%) | |
| Oct 26, 2018 | 2.238 | 2.238 | 2.238 | 0 | -0.04(-1.93%) | |
| Oct 25, 2018 | 2.282 | 2.282 | 2.282 | 2.282 | 250 | +0.14(+6.29%) |
| Oct 24, 2018 | 2.147 | 2.147 | 2.147 | 2.147 | 209 | +0.03(+1.27%) |
| Oct 23, 2018 | 2.160 | 2.200 | 2.120 | 2.120 | 3,600 | -0.14(-6.19%) |
| Oct 19, 2018 | 2.260 | 2.260 | 2.260 | 0 | -0.00(-0.09%) | |
| Oct 18, 2018 | 2.262 | 2.262 | 2.262 | 2.262 | 1,150 | +0.07(+3.29%) |
| Oct 12, 2018 | 2.190 | 2.190 | 2.190 | 0 | +0.09(+4.29%) | |
| Oct 11, 2018 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | -0.13(-5.83%) |
| Oct 10, 2018 | 2.230 | 2.230 | 2.160 | 2.230 | 1,500 | +0.02(+1.00%) |
| Oct 09, 2018 | 2.208 | 2.208 | 2.208 | 3 | +0.00(+0.00%) | |
| Oct 08, 2018 | 2.120 | 2.208 | 2.120 | 2.208 | 1,220 | -0.07(-3.16%) |
| Oct 02, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.06(-2.56%) | |
| Oct 01, 2018 | 2.500 | 2.510 | 2.340 | 2.340 | 5,386 | -0.23(-8.95%) |
| Sep 28, 2018 | 2.570 | 2.570 | 2.570 | 2.570 | 800 | +0.07(+2.87%) |
| Sep 27, 2018 | 2.498 | 2.498 | 2.498 | 40 | +0.00(+0.00%) | |
| Sep 26, 2018 | 2.498 | 2.498 | 2.498 | 2.498 | 24,500 | -0.10(-3.92%) |
| Sep 19, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 2.600 | 2.600 | 2.600 | 9 | +0.00(+0.00%) | |
| Sep 14, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.14(-5.11%) | |
| Sep 13, 2018 | 2.740 | 2.740 | 2.740 | 2.740 | 200 | -0.16(-5.52%) |
| Sep 12, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | -0.08(-2.78%) |
| Sep 10, 2018 | 2.983 | 2.983 | 2.983 | 0 | +0.17(+5.93%) | |
| Sep 06, 2018 | 2.816 | 2.816 | 2.816 | 0 | -0.04(-1.23%) | |
| Sep 05, 2018 | 2.851 | 2.851 | 2.851 | 2.851 | 200 | -0.27(-8.62%) |
| Aug 28, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.11(+3.65%) | |
| Aug 27, 2018 | 3.090 | 3.100 | 3.010 | 3.010 | 4,995 | +0.07(+2.38%) |
| Aug 24, 2018 | 3.040 | 3.040 | 2.940 | 2.940 | 3,700 | +0.00(+0.17%) |
| Aug 23, 2018 | 2.840 | 2.935 | 2.840 | 2.935 | 3,045 | +0.14(+4.82%) |
| Aug 21, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.07(+2.56%) | |
| Aug 20, 2018 | 2.700 | 2.730 | 2.700 | 2.730 | 943 | +0.12(+4.60%) |
| Aug 14, 2018 | 2.610 | 2.610 | 2.610 | 0 | -0.03(-1.14%) | |
| Aug 13, 2018 | 2.720 | 2.720 | 2.640 | 2.640 | 4,210 | +0.00(+0.00%) |
| Aug 07, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 2.790 | 2.790 | 2.790 | 2.790 | 120 | +0.00(+0.00%) |
| Jul 25, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.01(+0.37%) | |
| Jul 20, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.08(+3.03%) | |
| Jul 09, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.01(+0.38%) | |
| Jul 03, 2018 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) | |
| Jul 02, 2018 | 2.640 | 2.640 | 2.630 | 2.630 | 600 | -0.02(-0.75%) |
| Jun 28, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.09(-3.28%) | |
| Jun 27, 2018 | 2.710 | 2.740 | 2.699 | 2.740 | 3,200 | +0.01(+0.44%) |
| Jun 26, 2018 | 2.750 | 2.750 | 2.728 | 2.728 | 510 | -0.25(-8.39%) |
| Jun 22, 2018 | 2.978 | 2.978 | 2.978 | 0 | +0.16(+5.78%) | |
| Jun 21, 2018 | 2.815 | 2.815 | 2.815 | 2.815 | 110 | +0.04(+1.58%) |
| Jun 20, 2018 | 2.808 | 2.808 | 2.771 | 2.771 | 5,600 | -0.23(-7.63%) |
| Jun 15, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.33%) | |
| Jun 13, 2018 | 3.010 | 3.010 | 3.010 | 0 | -0.02(-0.66%) | |
| Jun 12, 2018 | 3.170 | 3.170 | 2.990 | 3.030 | 435 | -0.13(-4.11%) |
| Jun 11, 2018 | 2.964 | 3.160 | 2.964 | 3.160 | 4,811 | +0.14(+4.71%) |
| Jun 08, 2018 | 3.100 | 3.100 | 2.990 | 3.018 | 3,129 | -0.09(-2.96%) |
| Jun 07, 2018 | 3.110 | 3.110 | 3.110 | 3.110 | 400 | -0.09(-2.75%) |
| Jun 06, 2018 | 3.100 | 3.220 | 3.100 | 3.198 | 3,447 | +0.09(+3.00%) |
| Jun 05, 2018 | 3.105 | 3.105 | 3.105 | 3.105 | 1,000 | -0.02(-0.54%) |
| May 31, 2018 | 3.122 | 3.122 | 3.122 | 0 | -0.02(-0.57%) | |
| May 30, 2018 | 3.140 | 3.140 | 3.140 | 3.140 | 200 | +0.02(+0.64%) |
| May 29, 2018 | 3.100 | 3.120 | 3.100 | 3.120 | 2,085 | -0.04(-1.39%) |
| May 25, 2018 | 3.164 | 3.164 | 3.164 | 0 | -0.17(-5.10%) | |
| May 24, 2018 | 3.250 | 3.334 | 3.190 | 3.334 | 1,842 | -0.01(-0.18%) |
| May 23, 2018 | 3.340 | 3.340 | 3.340 | 3.340 | 170 | +0.00(+0.00%) |
| May 22, 2018 | 3.360 | 3.360 | 3.260 | 3.340 | 4,404 | +0.09(+2.77%) |
| May 21, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.03(+0.93%) |
| May 18, 2018 | 3.210 | 3.360 | 3.210 | 3.220 | 1,356 | -0.16(-4.73%) |
| May 17, 2018 | 3.380 | 3.380 | 3.380 | 3.380 | 700 | +0.04(+1.20%) |
| May 16, 2018 | 3.290 | 3.340 | 3.290 | 3.340 | 2,300 | +0.06(+1.74%) |
| May 09, 2018 | 3.283 | 3.283 | 3.283 | 0 | +0.06(+1.96%) | |
| May 08, 2018 | 3.240 | 3.240 | 3.220 | 3.220 | 1,300 | -0.02(-0.62%) |
| May 07, 2018 | 3.240 | 3.240 | 3.240 | 3.240 | 1,150 | -0.09(-2.70%) |
| May 04, 2018 | 3.330 | 3.330 | 3.330 | 3.330 | 303 | -0.11(-3.20%) |
| May 03, 2018 | 3.366 | 3.440 | 3.366 | 3.440 | 5,299 | -0.07(-1.99%) |
| May 02, 2018 | 3.510 | 3.510 | 3.510 | 3.510 | 323 | +0.06(+1.74%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
