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 (%)
Oct 31, 2022 3.540 3.540 3.470 3.470 46,938 -0.07(-1.98%)
Oct 28, 2022 3.510 3.540 3.510 3.540 12,042 +0.02(+0.57%)
Oct 27, 2022 3.580 3.580 3.500 3.520 18,535 -0.07(-1.95%)
Oct 26, 2022 3.520 3.590 3.520 3.590 9,608 +0.06(+1.70%)
Oct 25, 2022 3.509 3.550 3.509 3.530 44,761 +0.06(+1.73%)
Oct 24, 2022 3.460 3.493 3.460 3.470 21,232 -0.01(-0.29%)
Oct 21, 2022 3.445 3.480 3.445 3.480 29,147 +0.05(+1.46%)
Oct 20, 2022 3.440 3.467 3.430 3.430 20,390 -0.01(-0.29%)
Oct 19, 2022 3.455 3.470 3.430 3.440 37,478 -0.02(-0.58%)
Oct 18, 2022 3.510 3.510 3.430 3.460 761,815 +0.00(+0.00%)
Oct 17, 2022 3.450 3.478 3.440 3.460 55,592 +0.04(+1.02%)
Oct 14, 2022 3.440 3.450 3.400 3.425 56,328 -0.04(-1.01%)
Oct 13, 2022 3.400 3.480 3.400 3.460 72,440 +0.06(+1.76%)
Oct 12, 2022 3.415 3.440 3.400 3.400 35,100 -0.03(-0.87%)
Oct 11, 2022 3.420 3.440 3.400 3.430 169,502 +0.00(+0.00%)
Oct 10, 2022 3.400 3.450 3.400 3.430 79,343 -0.01(-0.29%)
Oct 07, 2022 3.439 3.445 3.410 3.440 39,870 -0.04(-1.15%)
Oct 06, 2022 3.475 3.490 3.440 3.480 23,952 +0.00(+0.00%)
Oct 05, 2022 3.480 3.530 3.470 3.480 20,032 -0.04(-1.14%)
Oct 04, 2022 3.525 3.550 3.520 3.520 171,640 +0.03(+0.86%)
Oct 03, 2022 3.470 3.510 3.455 3.490 41,236 +0.03(+0.87%)
Sep 30, 2022 3.430 3.475 3.430 3.460 16,826 +0.02(+0.58%)
Sep 29, 2022 3.435 3.480 3.430 3.440 68,836 -0.01(-0.29%)
Sep 28, 2022 3.410 3.450 3.400 3.450 99,117 +0.09(+2.68%)
Sep 27, 2022 3.400 3.410 3.350 3.360 213,659 -0.01(-0.30%)
Sep 26, 2022 3.415 3.415 3.370 3.370 41,762 -0.04(-1.17%)
Sep 23, 2022 3.455 3.455 3.406 3.410 18,433 -0.08(-2.29%)
Sep 22, 2022 3.479 3.490 3.460 3.490 42,756 -0.01(-0.29%)
Sep 21, 2022 3.500 3.500 3.460 3.500 25,704 -0.02(-0.57%)
Sep 20, 2022 3.540 3.550 3.510 3.520 45,315 -0.04(-1.04%)
Sep 19, 2022 3.535 3.570 3.520 3.557 27,653 -0.00(-0.08%)
Sep 16, 2022 3.545 3.580 3.525 3.560 28,400 +0.03(+0.85%)
Sep 15, 2022 3.540 3.550 3.510 3.530 18,156 -0.01(-0.28%)
Sep 14, 2022 3.535 3.550 3.500 3.540 20,917 +0.01(+0.28%)
Sep 13, 2022 3.542 3.550 3.510 3.530 57,686 -0.03(-0.84%)
Sep 12, 2022 3.585 3.600 3.560 3.560 107,684 +0.03(+0.85%)
Sep 09, 2022 3.545 3.570 3.530 3.530 9,083 -0.01(-0.28%)
Sep 08, 2022 3.520 3.550 3.520 3.540 41,590 -0.02(-0.56%)
Sep 07, 2022 3.510 3.560 3.510 3.560 126,753 +0.08(+2.30%)
Sep 06, 2022 3.480 3.510 3.480 3.480 90,369 -0.02(-0.51%)
Sep 02, 2022 3.550 3.560 3.480 3.498 25,852 -0.03(-0.91%)
Sep 01, 2022 3.525 3.530 3.500 3.530 86,467 +0.00(+0.00%)
Aug 31, 2022 3.520 3.570 3.520 3.530 38,909 -0.01(-0.14%)
Aug 30, 2022 3.535 3.560 3.530 3.535 95,178 +0.01(+0.14%)
Aug 29, 2022 3.530 3.560 3.520 3.530 35,428 +0.03(+0.74%)
Aug 26, 2022 3.550 3.560 3.500 3.504 34,382 -0.01(-0.17%)
Aug 25, 2022 3.530 3.550 3.510 3.510 38,561 -0.03(-0.85%)
Aug 24, 2022 3.530 3.550 3.510 3.540 66,655 +0.03(+0.85%)
Aug 23, 2022 3.546 3.550 3.510 3.510 116,356 +0.00(+0.00%)
Aug 22, 2022 3.530 3.530 3.507 3.510 21,852 -0.04(-1.13%)
Aug 19, 2022 3.560 3.590 3.550 3.550 18,012 -0.04(-0.98%)
Aug 18, 2022 3.600 3.600 3.570 3.585 20,820 -0.04(-1.24%)
Aug 17, 2022 3.615 3.640 3.600 3.630 21,839 +0.03(+0.83%)
Aug 16, 2022 3.610 3.630 3.600 3.600 22,283 -0.02(-0.55%)
Aug 15, 2022 3.640 3.640 3.600 3.620 18,712 -0.03(-0.82%)
Aug 12, 2022 3.648 3.650 3.610 3.650 20,859 -0.03(-0.82%)
Aug 11, 2022 3.680 3.680 3.640 3.680 48,072 +0.04(+1.10%)
Aug 10, 2022 3.670 3.680 3.640 3.640 24,678 +0.03(+0.83%)
Aug 09, 2022 3.625 3.640 3.600 3.610 151,491 -0.02(-0.55%)
Aug 08, 2022 3.660 3.660 3.590 3.630 47,739 +0.00(+0.00%)
Aug 05, 2022 3.600 3.630 3.587 3.630 61,276 -0.03(-0.82%)
Aug 04, 2022 3.605 3.700 3.590 3.660 19,708 +0.07(+1.95%)
Aug 03, 2022 3.580 3.630 3.570 3.590 24,625 +0.01(+0.28%)
Aug 02, 2022 3.605 3.620 3.570 3.580 47,485 -0.08(-2.32%)
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.