Financial News
Gamesa Corporacion ADR (OP: GCTAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 283 | -0.14(-4.84%) |
| Jul 30, 2019 | 2.820 | 2.930 | 2.820 | 2.890 | 4,435 | -0.61(-17.43%) |
| Jul 25, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 372 | +0.03(+0.86%) |
| Jul 22, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.08(+2.36%) | |
| Jul 18, 2019 | 3.390 | 3.390 | 3.390 | 0 | -0.07(-2.02%) | |
| Jul 17, 2019 | 3.460 | 3.460 | 3.460 | 76 | +0.00(+0.00%) | |
| Jul 15, 2019 | 3.460 | 3.460 | 3.460 | 0 | +0.24(+7.45%) | |
| Jul 12, 2019 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 | -0.16(-4.73%) |
| Jul 11, 2019 | 3.380 | 3.380 | 3.380 | 10 | +0.00(+0.00%) | |
| Jul 10, 2019 | 3.380 | 3.380 | 3.380 | 9,000 | +0.00(+0.00%) | |
| Jul 09, 2019 | 3.250 | 3.380 | 3.250 | 3.380 | 301 | +0.12(+3.68%) |
| Jul 05, 2019 | 3.260 | 3.260 | 3.260 | 0 | -0.17(-4.96%) | |
| Jul 02, 2019 | 3.430 | 3.430 | 3.430 | 0 | +0.06(+1.78%) | |
| Jul 01, 2019 | 3.370 | 3.370 | 3.210 | 3.370 | 900 | +0.00(+0.00%) |
| Jun 28, 2019 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | -0.17(-4.80%) |
| Jun 26, 2019 | 3.540 | 3.540 | 3.540 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 3.540 | 3.540 | 3.540 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 3,300 | +0.26(+7.84%) |
| Jun 19, 2019 | 3.283 | 3.283 | 3.283 | 0 | -0.12(-3.45%) | |
| Jun 18, 2019 | 3.400 | 3.400 | 3.400 | 56 | +0.00(+0.00%) | |
| Jun 17, 2019 | 3.310 | 3.400 | 3.310 | 3.400 | 3,794 | +0.04(+1.19%) |
| Jun 14, 2019 | 3.350 | 3.360 | 3.350 | 3.360 | 1,500 | +0.01(+0.30%) |
| Jun 13, 2019 | 3.340 | 3.350 | 3.340 | 3.350 | 600 | +0.01(+0.30%) |
| Jun 12, 2019 | 3.340 | 3.340 | 3.340 | 3.340 | 1,000 | +0.00(+0.00%) |
| Jun 10, 2019 | 3.340 | 3.340 | 3.340 | 0 | +0.05(+1.52%) | |
| Jun 07, 2019 | 3.350 | 3.350 | 3.290 | 3.290 | 1,500 | +0.04(+1.23%) |
| Jun 05, 2019 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 3.280 | 3.280 | 3.250 | 3.250 | 600 | +0.15(+4.84%) |
| Jun 03, 2019 | 3.130 | 3.130 | 3.100 | 3.100 | 5,021 | +0.06(+1.97%) |
| May 23, 2019 | 3.040 | 3.040 | 3.040 | 0 | -0.21(-6.46%) | |
| May 22, 2019 | 3.240 | 3.250 | 3.240 | 3.250 | 202 | +0.01(+0.31%) |
| May 20, 2019 | 3.240 | 3.240 | 3.240 | 0 | +0.06(+1.89%) | |
| May 16, 2019 | 3.180 | 3.180 | 3.180 | 0 | -0.09(-2.90%) | |
| May 15, 2019 | 3.120 | 3.275 | 3.120 | 3.275 | 630 | +0.03(+1.08%) |
| May 10, 2019 | 3.240 | 3.240 | 3.240 | 0 | -0.23(-6.63%) | |
| May 09, 2019 | 3.470 | 3.470 | 3.470 | 68 | +0.00(+0.00%) | |
| May 08, 2019 | 3.425 | 3.500 | 3.425 | 3.470 | 7,333 | +0.20(+6.12%) |
| May 07, 2019 | 3.400 | 3.400 | 3.270 | 3.270 | 2,717 | -0.18(-5.22%) |
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.
