Financial News
Gamesa Corporacion ADR (OP: GCTAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 2.770 | 2.770 | 2.770 | 0 | -0.05(-1.77%) | |
| Sep 26, 2019 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) | |
| Sep 24, 2019 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 2.820 | 2.820 | 2.820 | 2.820 | 200 | -0.18(-6.00%) |
| Sep 12, 2019 | 3.000 | 3.000 | 3.000 | 0 | +0.10(+3.27%) | |
| Sep 11, 2019 | 2.965 | 2.965 | 2.900 | 2.905 | 13,980 | +0.07(+2.65%) |
| Sep 09, 2019 | 2.830 | 2.830 | 2.830 | 0 | +0.08(+2.91%) | |
| Sep 06, 2019 | 2.720 | 2.750 | 2.720 | 2.750 | 300 | -0.11(-3.85%) |
| Sep 05, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 800 | +0.14(+5.15%) |
| Aug 30, 2019 | 2.720 | 2.720 | 2.720 | 0 | -0.01(-0.37%) | |
| Aug 29, 2019 | 2.730 | 2.730 | 2.730 | 2.730 | 653 | +0.01(+0.37%) |
| Aug 28, 2019 | 2.720 | 2.720 | 2.720 | 2.720 | 1,402 | +0.09(+3.58%) |
| Aug 22, 2019 | 2.626 | 2.626 | 2.626 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 2.650 | 2.650 | 2.626 | 2.626 | 2,104 | -0.14(-5.20%) |
| Aug 20, 2019 | 2.770 | 2.770 | 2.770 | 50 | +0.00(+0.00%) | |
| Aug 19, 2019 | 2.730 | 2.770 | 2.730 | 2.770 | 3,762 | +0.08(+2.97%) |
| Aug 16, 2019 | 2.570 | 2.570 | 2.690 | 450 | +0.12(+4.67%) | |
| Aug 15, 2019 | 2.600 | 2.600 | 2.570 | 2.570 | 11,250 | -0.13(-4.81%) |
| Aug 13, 2019 | 2.700 | 2.700 | 2.700 | 0 | -0.15(-5.26%) | |
| Aug 12, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 305 | +0.02(+0.71%) |
| Aug 09, 2019 | 2.830 | 2.830 | 2.830 | 2.830 | 200 | -0.00(-0.09%) |
| Aug 06, 2019 | 2.833 | 2.833 | 2.833 | 0 | +0.10(+3.75%) | |
| Aug 01, 2019 | 2.730 | 2.730 | 2.730 | 2.730 | 550 | -0.02(-0.73%) |
| 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%) |
| May 06, 2019 | 3.500 | 3.500 | 3.450 | 3.450 | 1,620 | -0.10(-2.82%) |
| 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%) |
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.
