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 (%)
Apr 29, 2022 3.160 3.190 3.120 3.120 53,248 +0.00(+0.14%)
Apr 28, 2022 3.100 3.140 3.040 3.116 149,567 +0.03(+0.83%)
Apr 27, 2022 3.085 3.120 3.068 3.090 213,070 +0.04(+1.31%)
Apr 26, 2022 3.200 3.250 3.040 3.050 615,347 -0.25(-7.58%)
Apr 25, 2022 3.420 3.420 3.240 3.300 60,438 +0.10(+3.12%)
Apr 22, 2022 3.250 3.350 3.200 3.200 71,333 -0.10(-3.03%)
Apr 21, 2022 3.420 3.420 3.290 3.300 78,746 -0.05(-1.49%)
Apr 20, 2022 3.420 3.470 3.350 3.350 161,540 +0.07(+2.13%)
Apr 19, 2022 3.200 3.300 3.200 3.280 430,468 +0.14(+4.46%)
Apr 18, 2022 3.000 3.200 3.000 3.140 49,719 -0.02(-0.63%)
Apr 14, 2022 3.210 3.230 3.160 3.160 81,610 -0.10(-3.07%)
Apr 13, 2022 3.260 3.260 3.180 3.260 53,295 -0.02(-0.61%)
Apr 12, 2022 3.300 3.490 3.270 3.280 233,326 -0.09(-2.67%)
Apr 11, 2022 3.420 3.440 3.365 3.370 107,286 -0.06(-1.75%)
Apr 08, 2022 3.440 3.480 3.420 3.430 74,891 +0.01(+0.29%)
Apr 07, 2022 3.410 3.450 3.370 3.420 200,091 -0.06(-1.72%)
Apr 06, 2022 3.560 3.570 3.410 3.480 143,381 -0.20(-5.43%)
Apr 05, 2022 3.760 3.774 3.630 3.680 133,000 +0.22(+6.20%)
Apr 04, 2022 3.430 3.470 3.415 3.465 69,550 -0.04(-1.00%)
Apr 01, 2022 3.500 3.520 3.450 3.500 32,650 -0.01(-0.28%)
Mar 31, 2022 3.550 3.550 3.470 3.510 93,734 -0.04(-1.13%)
Mar 30, 2022 3.580 3.620 3.530 3.550 83,193 +0.09(+2.60%)
Mar 29, 2022 3.450 3.489 3.425 3.460 191,268 +0.06(+1.91%)
Mar 28, 2022 3.400 3.540 3.320 3.395 105,388 -0.03(-0.88%)
Mar 25, 2022 3.690 3.690 3.400 3.425 147,973 -0.26(-6.93%)
Mar 24, 2022 3.654 3.690 3.650 3.680 44,269 -0.01(-0.41%)
Mar 23, 2022 3.730 3.830 3.680 3.695 62,000 -0.17(-4.27%)
Mar 22, 2022 3.810 3.920 3.810 3.860 120,042 -0.02(-0.52%)
Mar 21, 2022 3.920 3.940 3.860 3.880 68,489 -0.14(-3.48%)
Mar 18, 2022 3.830 4.030 3.830 4.020 80,980 +0.02(+0.50%)
Mar 17, 2022 4.200 4.200 3.935 4.000 33,577 -0.03(-0.74%)
Mar 16, 2022 4.054 4.054 3.990 4.030 21,528 +0.10(+2.41%)
Mar 15, 2022 4.074 4.074 3.890 3.935 94,620 -0.10(-2.36%)
Mar 14, 2022 4.050 4.090 3.980 4.030 63,202 -0.05(-1.23%)
Mar 11, 2022 4.460 4.460 4.060 4.080 26,806 +0.04(+0.99%)
Mar 10, 2022 4.150 4.150 3.960 4.040 68,209 -0.16(-3.81%)
Mar 09, 2022 4.192 4.410 4.145 4.200 173,279 -0.15(-3.45%)
Mar 08, 2022 4.200 4.500 4.180 4.350 457,326 +0.46(+11.83%)
Mar 07, 2022 3.980 3.990 3.830 3.890 285,591 +0.19(+5.14%)
Mar 04, 2022 3.820 3.820 3.650 3.700 59,911 -0.13(-3.39%)
Mar 03, 2022 4.170 4.170 3.813 3.830 157,222 -0.43(-10.09%)
Mar 02, 2022 4.250 4.340 4.170 4.260 95,507 -0.05(-1.16%)
Mar 01, 2022 4.600 4.600 4.234 4.310 179,477 -0.24(-5.27%)
Feb 28, 2022 4.500 4.645 4.060 4.550 272,558 +0.48(+11.79%)
Feb 25, 2022 4.070 4.070 4.010 4.070 92,717 +0.00(+0.00%)
Feb 24, 2022 3.810 4.104 3.810 4.070 213,665 +0.46(+12.74%)
Feb 23, 2022 3.700 3.770 3.610 3.610 200,198 -0.02(-0.69%)
Feb 22, 2022 3.750 3.830 3.610 3.635 57,072 +0.00(+0.14%)
Feb 18, 2022 3.630 0 -0.16(-4.22%)
Feb 17, 2022 4.050 4.050 3.780 3.790 232,562 -0.08(-2.07%)
Feb 16, 2022 4.050 4.050 3.780 3.870 49,120 -0.06(-1.53%)
Feb 15, 2022 3.870 3.970 3.870 3.930 301,926 +0.31(+8.41%)
Feb 14, 2022 3.625 3.650 3.600 3.625 126,812 -0.04(-1.23%)
Feb 11, 2022 3.960 3.960 3.610 3.670 127,601 -0.06(-1.61%)
Feb 10, 2022 3.680 3.820 3.680 3.730 74,567 -0.10(-2.61%)
Feb 09, 2022 3.865 3.865 3.800 3.830 171,412 +0.15(+4.08%)
Feb 08, 2022 3.789 3.789 3.640 3.680 263,258 -0.11(-2.90%)
Feb 07, 2022 3.820 3.850 3.790 3.790 129,707 -0.21(-5.25%)
Feb 04, 2022 4.170 4.170 3.970 4.000 237,726 -0.12(-2.91%)
Feb 03, 2022 4.140 4.250 4.090 4.120 93,351 -0.09(-2.14%)
Feb 02, 2022 4.215 4.220 4.130 4.210 63,686 +0.08(+1.93%)
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.