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 (%)
Aug 31, 2020 5.250 5.380 5.250 5.290 21,620 +0.04(+0.67%)
Aug 28, 2020 5.320 5.340 5.170 5.255 9,700 +0.08(+1.45%)
Aug 27, 2020 5.320 5.320 5.100 5.180 38,763 -0.30(-5.47%)
Aug 26, 2020 5.450 5.530 5.350 5.480 10,631 +0.12(+2.33%)
Aug 25, 2020 5.320 5.400 5.320 5.355 5,967 -0.01(-0.28%)
Aug 24, 2020 5.330 5.442 5.290 5.370 8,179 +0.02(+0.37%)
Aug 21, 2020 5.300 5.370 5.275 5.350 7,100 +0.03(+0.56%)
Aug 20, 2020 5.385 5.385 5.300 5.320 10,000 -0.11(-2.03%)
Aug 19, 2020 5.457 5.515 5.370 5.430 27,988 -0.07(-1.27%)
Aug 18, 2020 5.580 5.580 5.450 5.500 21,122 +0.06(+1.10%)
Aug 17, 2020 5.410 5.450 5.340 5.440 17,987 +0.16(+3.03%)
Aug 14, 2020 5.370 5.390 5.270 5.280 27,800 -0.04(-0.75%)
Aug 13, 2020 5.380 5.400 5.237 5.320 31,735 +0.07(+1.33%)
Aug 12, 2020 5.250 5.320 5.130 5.250 18,367 +0.12(+2.34%)
Aug 11, 2020 5.090 5.250 5.090 5.130 15,739 +0.31(+6.43%)
Aug 10, 2020 5.040 5.040 4.800 4.820 18,000 -0.02(-0.52%)
Aug 07, 2020 4.865 4.950 4.750 4.845 26,100 +0.03(+0.57%)
Aug 06, 2020 4.980 4.980 4.770 4.817 13,893 -0.07(-1.48%)
Aug 05, 2020 5.040 5.040 4.790 4.890 9,648 +0.16(+3.38%)
Aug 04, 2020 4.870 4.870 4.620 4.730 12,586 +0.08(+1.72%)
Aug 03, 2020 4.700 4.840 4.590 4.650 13,698 +0.04(+0.87%)
Jul 31, 2020 4.590 4.780 4.590 4.610 8,400 -0.17(-3.56%)
Jul 30, 2020 4.560 4.850 4.450 4.780 29,354 +0.25(+5.52%)
Jul 29, 2020 4.450 4.580 4.380 4.530 15,365 +0.07(+1.57%)
Jul 28, 2020 4.428 4.590 4.428 4.460 20,245 -0.09(-2.09%)
Jul 27, 2020 4.500 4.600 4.490 4.555 12,963 +0.12(+2.82%)
Jul 24, 2020 4.340 4.513 4.340 4.430 16,800 -0.09(-1.99%)
Jul 23, 2020 4.490 4.620 4.420 4.520 77,449 +0.08(+1.80%)
Jul 22, 2020 4.460 4.500 4.433 4.440 28,843 +0.11(+2.54%)
Jul 21, 2020 4.370 4.370 4.285 4.330 39,302 -0.04(-0.92%)
Jul 20, 2020 4.340 4.370 4.275 4.370 22,470 +0.16(+3.80%)
Jul 17, 2020 4.150 4.250 4.150 4.210 13,600 +0.11(+2.68%)
Jul 16, 2020 4.100 4.190 4.100 4.100 41,248 +0.01(+0.24%)
Jul 15, 2020 4.090 4.130 4.065 4.090 18,567 +0.27(+7.00%)
Jul 14, 2020 3.730 3.850 3.730 3.822 15,439 -0.10(-2.49%)
Jul 13, 2020 3.890 3.940 3.880 3.920 19,809 +0.04(+0.97%)
Jul 10, 2020 3.891 3.960 3.830 3.882 3,187,100 -0.02(-0.51%)
Jul 09, 2020 3.910 3.958 3.840 3.902 1,037,117 +0.10(+2.70%)
Jul 08, 2020 3.750 3.800 3.710 3.800 26,067 +0.12(+3.33%)
Jul 07, 2020 3.685 3.740 3.678 3.678 1,776 +0.05(+1.31%)
Jul 06, 2020 3.720 3.720 3.610 3.630 12,391 -0.10(-2.68%)
Jul 02, 2020 3.620 3.730 3.510 3.730 170,200 +0.16(+4.48%)
Jul 01, 2020 3.590 3.590 3.420 3.570 837,776 -0.14(-3.77%)
Jun 30, 2020 3.520 3.750 3.460 3.710 252,299 +0.20(+5.70%)
Jun 29, 2020 3.527 3.550 3.460 3.510 1,435,642 +0.03(+0.86%)
Jun 26, 2020 3.500 3.500 3.432 3.480 731,200 +0.01(+0.29%)
Jun 25, 2020 3.320 3.500 3.320 3.470 454,621 +0.14(+4.17%)
Jun 24, 2020 3.410 3.410 3.331 3.331 998 -0.04(-1.15%)
Jun 22, 2020 3.370 3.370 3.370 0 +0.20(+6.31%)
Jun 19, 2020 3.140 3.200 3.140 3.170 5,300 +0.01(+0.32%)
Jun 18, 2020 3.160 3.160 3.110 3.160 1,800 -0.31(-8.93%)
Jun 17, 2020 3.470 3.470 3.470 3.470 186 +0.10(+3.12%)
Jun 16, 2020 3.420 3.430 3.320 3.365 2,227 +0.02(+0.45%)
Jun 15, 2020 3.330 3.350 3.330 3.350 250 +0.00(+0.15%)
Jun 12, 2020 3.350 3.350 3.345 3.345 500 +0.09(+2.61%)
Jun 11, 2020 3.430 3.430 3.260 3.260 1,994 -0.30(-8.43%)
Jun 10, 2020 3.535 3.560 3.535 3.560 1,710 +0.01(+0.28%)
Jun 09, 2020 3.460 3.550 3.430 3.550 1,465 +0.09(+2.75%)
Jun 08, 2020 3.560 3.560 3.455 3.455 941 +0.04(+1.02%)
Jun 05, 2020 3.433 3.433 3.420 3.420 20,500 +0.09(+2.70%)
Jun 04, 2020 3.480 3.480 3.330 3.330 59,220 -0.06(-1.77%)
Jun 03, 2020 3.370 3.400 3.350 3.390 2,350 +0.04(+1.19%)
Jun 02, 2020 3.395 3.395 3.340 3.350 6,957 +0.00(+0.15%)
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.