Financial News
Gamesa Corporacion ADR (OP: GCTAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
