Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamesa Corporacion ADR (OP: GCTAY )

3.750 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.136 3.136 3.136 3.136 1,000 -0.02(-0.61%)
Jan 30, 2020 3.170 3.200 3.130 3.155 9,636 -0.33(-9.34%)
Jan 29, 2020 3.440 3.480 3.440 3.480 1,942 +0.13(+3.88%)
Jan 28, 2020 3.350 3.350 3.350 10,003 +0.00(+0.00%)
Jan 24, 2020 3.350 3.350 3.350 0 +0.01(+0.30%)
Jan 23, 2020 3.380 3.440 3.340 3.340 15,255 -0.02(-0.60%)
Jan 22, 2020 3.360 3.360 3.360 10 +0.00(+0.00%)
Jan 21, 2020 3.360 3.360 3.360 3.360 1,140 -0.02(-0.59%)
Jan 17, 2020 3.340 3.380 3.340 3.380 1,600 +0.03(+0.90%)
Jan 16, 2020 3.360 3.360 3.350 3.350 1,929 +0.08(+2.45%)
Jan 15, 2020 3.270 3.270 3.270 1 +0.00(+0.00%)
Jan 14, 2020 3.270 3.270 3.270 3.270 340 -0.02(-0.61%)
Jan 13, 2020 3.275 3.330 3.275 3.290 5,140 -0.04(-1.20%)
Jan 10, 2020 3.315 3.330 3.300 3.330 3,300 -0.02(-0.60%)
Jan 09, 2020 3.350 3.350 3.330 3.350 3,000 +0.04(+1.06%)
Jan 08, 2020 3.315 3.315 3.315 78 +0.00(+0.00%)
Jan 07, 2020 3.315 3.315 3.315 3.315 322 -0.10(-2.79%)
Jan 06, 2020 3.420 3.420 3.330 3.410 8,078 +0.04(+1.19%)
Jan 03, 2020 3.490 3.490 3.370 3.370 1,100 -0.12(-3.44%)
Jan 02, 2020 3.480 3.500 3.480 3.490 1,655 -0.01(-0.29%)
Dec 31, 2019 3.500 3.500 3.500 12 +0.00(+0.00%)
Dec 30, 2019 3.520 3.520 3.500 3.500 771 -0.01(-0.28%)
Dec 27, 2019 3.480 3.510 3.440 3.510 3,800 +0.06(+1.89%)
Dec 26, 2019 3.400 3.476 3.400 3.445 9,756 -0.08(-2.41%)
Dec 23, 2019 3.530 3.530 3.530 0 +0.05(+1.44%)
Dec 20, 2019 3.480 3.630 3.480 3.480 5,800 +0.07(+2.05%)
Dec 19, 2019 3.438 3.470 3.410 3.410 4,420 -0.04(-1.27%)
Dec 18, 2019 3.454 3.454 3.454 25 +0.00(+0.00%)
Dec 17, 2019 3.530 3.530 3.420 3.454 2,544 -0.09(-2.50%)
Dec 16, 2019 3.410 3.542 3.410 3.542 3,221 +0.16(+4.65%)
Dec 13, 2019 3.385 3.385 3.370 3.385 5,000 +0.02(+0.74%)
Dec 12, 2019 3.250 3.360 3.230 3.360 10,016 +0.16(+5.00%)
Dec 11, 2019 3.200 3.200 3.200 3.200 500 +0.08(+2.40%)
Dec 10, 2019 3.125 3.125 3.125 3.125 513 -0.10(-3.25%)
Dec 09, 2019 3.185 3.230 3.185 3.230 200 +0.07(+2.22%)
Dec 05, 2019 3.160 3.160 3.160 0 -0.06(-1.94%)
Dec 04, 2019 3.223 3.223 3.223 3.223 962 +0.05(+1.66%)
Dec 03, 2019 3.165 3.170 3.163 3.170 1,463 -0.02(-0.78%)
Dec 02, 2019 3.210 3.210 3.155 3.195 2,131 +0.13(+4.41%)
Nov 27, 2019 3.060 3.060 3.060 0 +0.00(+0.00%)
Nov 25, 2019 3.060 3.060 3.060 0 +0.23(+7.94%)
Nov 22, 2019 2.885 2.890 2.835 2.835 2,100 -0.02(-0.87%)
Nov 20, 2019 2.860 2.860 2.860 0 -0.17(-5.61%)
Nov 19, 2019 3.030 3.030 3.030 3.030 967 +0.07(+2.36%)
Nov 18, 2019 2.980 2.980 2.960 2.960 636 -0.09(-2.95%)
Nov 15, 2019 3.030 3.050 3.030 3.050 12,100 +0.06(+2.01%)
Nov 14, 2019 2.970 2.990 2.950 2.990 890 +0.10(+3.46%)
Nov 13, 2019 2.830 2.890 2.830 2.890 2,603 +0.04(+1.40%)
Nov 12, 2019 2.840 2.850 2.780 2.850 6,410 +0.00(+0.00%)
Nov 11, 2019 2.850 2.850 2.800 2.850 3,020 +0.02(+0.71%)
Nov 08, 2019 2.810 2.830 2.740 2.830 10,100 +0.01(+0.35%)
Nov 07, 2019 2.700 2.820 2.700 2.820 352,690 +0.16(+6.02%)
Nov 06, 2019 2.710 2.750 2.623 2.660 589,251 +0.04(+1.53%)
Nov 05, 2019 2.590 2.620 2.590 2.620 5,321 -0.25(-8.87%)
Nov 04, 2019 2.885 2.885 2.830 2.875 75,666 +0.02(+0.52%)
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.