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