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 (%)
Jun 30, 2021 6.650 6.660 6.580 6.660 42,872 -0.16(-2.35%)
Jun 29, 2021 6.790 6.860 6.780 6.820 45,556 +0.18(+2.71%)
Jun 28, 2021 6.540 6.650 6.540 6.640 63,001 +0.15(+2.31%)
Jun 25, 2021 6.510 6.533 6.450 6.490 45,950 -0.01(-0.15%)
Jun 24, 2021 6.440 6.510 6.440 6.500 55,121 +0.19(+3.00%)
Jun 23, 2021 6.383 6.383 6.311 6.311 44,324 -0.10(-1.63%)
Jun 22, 2021 6.340 6.430 6.320 6.415 73,020 +0.07(+1.14%)
Jun 21, 2021 6.270 6.350 6.260 6.343 98,062 +0.11(+1.72%)
Jun 18, 2021 6.220 6.250 6.130 6.235 38,631 -0.12(-1.96%)
Jun 17, 2021 6.220 6.370 6.140 6.360 48,094 -0.12(-1.85%)
Jun 16, 2021 6.490 6.530 6.400 6.480 81,946 +0.17(+2.76%)
Jun 15, 2021 6.200 6.330 6.200 6.306 81,661 +0.03(+0.49%)
Jun 14, 2021 6.170 6.300 6.170 6.275 82,022 +0.32(+5.29%)
Jun 11, 2021 5.960 6.000 5.918 5.960 289,211 +0.02(+0.34%)
Jun 10, 2021 5.950 5.980 5.860 5.940 276,872 -0.18(-2.94%)
Jun 09, 2021 6.090 6.180 6.090 6.120 42,849 -0.04(-0.58%)
Jun 08, 2021 6.155 6.190 6.120 6.156 46,557 +0.04(+0.59%)
Jun 07, 2021 5.895 6.150 5.855 6.120 43,476 -0.06(-0.97%)
Jun 04, 2021 6.140 6.200 6.110 6.180 25,216 +0.03(+0.49%)
Jun 03, 2021 6.152 6.200 6.060 6.150 60,359 -0.17(-2.77%)
Jun 02, 2021 6.310 6.380 6.260 6.325 235,967 -0.26(-4.02%)
Jun 01, 2021 6.640 6.640 6.520 6.590 158,187 +0.01(+0.15%)
May 28, 2021 6.530 6.620 6.430 6.580 104,857 +0.13(+2.02%)
May 27, 2021 6.500 6.510 6.400 6.450 60,727 -0.06(-0.92%)
May 26, 2021 6.490 6.530 6.470 6.510 16,655 +0.06(+0.92%)
May 25, 2021 6.430 6.530 6.430 6.451 63,515 +0.12(+1.91%)
May 24, 2021 6.350 6.365 6.300 6.330 26,087 -0.09(-1.40%)
May 21, 2021 6.430 6.450 6.340 6.420 55,756 -0.04(-0.62%)
May 20, 2021 6.500 6.500 6.430 6.460 45,958 +0.15(+2.38%)
May 19, 2021 6.350 6.430 6.310 6.310 42,959 -0.17(-2.62%)
May 18, 2021 6.360 6.820 6.310 6.480 228,196 +0.28(+4.52%)
May 17, 2021 6.150 6.200 6.120 6.200 70,523 -0.10(-1.59%)
May 14, 2021 6.120 6.300 6.120 6.300 17,364 +0.27(+4.48%)
May 13, 2021 5.980 6.190 5.980 6.030 163,816 +0.03(+0.42%)
May 12, 2021 6.150 6.271 6.000 6.005 103,821 -0.29(-4.53%)
May 11, 2021 6.020 6.315 6.020 6.290 38,888 -0.06(-0.94%)
May 10, 2021 6.510 6.510 6.300 6.350 136,193 -0.32(-4.80%)
May 07, 2021 6.570 6.720 6.570 6.670 77,019 +0.19(+2.93%)
May 06, 2021 6.447 6.510 6.410 6.480 92,042 -0.22(-3.28%)
May 05, 2021 6.810 6.820 6.695 6.700 102,259 +0.24(+3.63%)
May 04, 2021 6.510 6.530 6.390 6.465 4,651,336 -0.42(-6.03%)
May 03, 2021 7.011 7.020 6.880 6.880 3,214,831 -0.19(-2.69%)
Apr 30, 2021 7.220 7.250 7.070 7.070 45,200 -0.36(-4.85%)
Apr 29, 2021 7.410 7.580 7.330 7.430 259,588 -0.21(-2.75%)
Apr 28, 2021 7.620 7.670 7.540 7.640 90,601 -0.25(-3.17%)
Apr 27, 2021 7.770 7.901 7.770 7.890 73,089 +0.26(+3.41%)
Apr 26, 2021 7.650 7.680 7.600 7.630 39,516 +0.00(+0.00%)
Apr 23, 2021 7.571 7.680 7.571 7.630 50,900 -0.04(-0.52%)
Apr 22, 2021 7.680 7.810 7.610 7.670 56,711 +0.40(+5.47%)
Apr 21, 2021 6.960 7.272 6.960 7.272 57,826 +0.28(+4.03%)
Apr 20, 2021 7.150 7.150 6.950 6.990 107,110 -0.16(-2.24%)
Apr 19, 2021 7.120 7.170 7.120 7.150 30,660 -0.10(-1.38%)
Apr 16, 2021 7.040 7.250 7.040 7.250 126,100 +0.14(+1.97%)
Apr 15, 2021 7.180 7.180 7.080 7.110 62,790 +0.01(+0.14%)
Apr 14, 2021 7.180 7.220 7.050 7.100 48,802 +0.04(+0.64%)
Apr 13, 2021 6.970 7.090 6.970 7.055 65,659 +0.05(+0.79%)
Apr 12, 2021 6.930 7.050 6.930 7.000 66,209 -0.33(-4.50%)
Apr 09, 2021 7.420 7.420 7.290 7.330 33,000 -0.14(-1.87%)
Apr 08, 2021 7.410 7.490 7.335 7.470 74,078 +0.20(+2.75%)
Apr 07, 2021 7.160 7.360 7.160 7.270 124,692 -0.18(-2.42%)
Apr 06, 2021 7.650 7.650 7.400 7.450 118,588 -0.35(-4.49%)
Apr 05, 2021 7.750 7.800 7.650 7.800 105,316 +0.14(+1.89%)
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.