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, 2021 5.965 5.965 5.850 5.880 37,847 -0.14(-2.33%)
Aug 30, 2021 5.970 6.020 5.950 6.020 21,939 +0.03(+0.50%)
Aug 27, 2021 5.840 5.990 5.840 5.990 19,362 +0.00(+0.00%)
Aug 26, 2021 5.995 6.025 5.920 5.990 29,431 -0.01(-0.17%)
Aug 25, 2021 6.015 6.030 5.970 6.000 14,140 -0.03(-0.50%)
Aug 24, 2021 5.990 6.040 5.981 6.030 29,600 +0.11(+1.86%)
Aug 23, 2021 5.865 5.934 5.865 5.920 33,840 +0.05(+0.85%)
Aug 20, 2021 5.889 5.889 5.810 5.870 22,353 -0.04(-0.68%)
Aug 19, 2021 5.860 5.910 5.820 5.910 28,189 +0.10(+1.72%)
Aug 18, 2021 5.820 5.890 5.810 5.810 63,910 +0.14(+2.56%)
Aug 17, 2021 5.675 5.690 5.630 5.665 49,926 -0.08(-1.48%)
Aug 16, 2021 5.675 5.760 5.628 5.750 82,697 +0.00(+0.09%)
Aug 13, 2021 5.750 5.780 5.710 5.745 46,755 +0.08(+1.41%)
Aug 12, 2021 5.630 5.680 5.610 5.665 16,914 -0.05(-0.96%)
Aug 11, 2021 5.700 5.770 5.680 5.720 139,036 -0.06(-1.04%)
Aug 10, 2021 5.810 5.810 5.705 5.780 54,506 +0.03(+0.52%)
Aug 09, 2021 5.860 5.860 5.750 5.750 28,639 +0.00(+0.00%)
Aug 06, 2021 5.770 5.790 5.720 5.750 24,662 +0.09(+1.59%)
Aug 05, 2021 5.580 5.660 5.580 5.660 140,779 -0.03(-0.53%)
Aug 04, 2021 5.680 5.750 5.680 5.690 107,685 +0.09(+1.61%)
Aug 03, 2021 5.620 5.625 5.560 5.600 200,582 -0.10(-1.75%)
Aug 02, 2021 5.700 5.750 5.685 5.700 33,257 +0.16(+2.80%)
Jul 30, 2021 5.520 5.600 5.520 5.545 15,191 -0.03(-0.45%)
Jul 29, 2021 5.640 5.640 5.550 5.570 57,068 +0.06(+1.00%)
Jul 28, 2021 5.440 5.559 5.440 5.515 148,631 +0.25(+4.77%)
Jul 27, 2021 5.240 5.240 5.180 5.264 87,338 -0.12(-2.16%)
Jul 26, 2021 5.360 5.420 5.300 5.380 64,835 +0.04(+0.65%)
Jul 23, 2021 5.380 5.430 5.300 5.345 45,764 -0.20(-3.52%)
Jul 22, 2021 5.520 5.580 5.460 5.540 29,235 +0.11(+2.03%)
Jul 21, 2021 5.320 5.440 5.280 5.430 68,949 +0.22(+4.22%)
Jul 20, 2021 5.060 5.210 5.060 5.210 106,912 +0.04(+0.82%)
Jul 19, 2021 5.015 5.200 4.970 5.168 67,873 +0.03(+0.65%)
Jul 16, 2021 5.210 5.210 5.105 5.134 100,452 -0.17(-3.13%)
Jul 15, 2021 5.250 5.340 5.250 5.300 453,699 -0.89(-14.38%)
Jul 14, 2021 6.210 6.230 6.140 6.190 32,723 -0.11(-1.75%)
Jul 13, 2021 6.230 6.320 6.225 6.300 81,637 -0.21(-3.23%)
Jul 12, 2021 6.450 6.510 6.450 6.510 57,282 +0.13(+2.04%)
Jul 09, 2021 6.280 6.380 6.250 6.380 31,347 -0.08(-1.24%)
Jul 08, 2021 6.451 6.530 6.410 6.460 59,056 -0.09(-1.37%)
Jul 07, 2021 6.610 6.650 6.480 6.550 66,159 -0.14(-2.09%)
Jul 06, 2021 6.660 6.710 6.650 6.690 20,472 +0.14(+2.06%)
Jul 02, 2021 6.520 6.580 6.460 6.555 36,651 -0.01(-0.15%)
Jul 01, 2021 6.540 6.590 6.530 6.565 39,932 -0.09(-1.43%)
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%)
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.