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 (%)
Nov 30, 2020 7.180 7.230 7.120 7.180 31,705 +0.23(+3.31%)
Nov 27, 2020 6.800 6.950 6.670 6.950 8,600 +0.33(+5.06%)
Nov 25, 2020 6.540 6.640 6.420 6.615 20,700 +0.04(+0.68%)
Nov 24, 2020 6.525 6.580 6.420 6.570 31,284 -0.04(-0.61%)
Nov 23, 2020 6.670 6.670 6.570 6.610 21,292 -0.08(-1.20%)
Nov 20, 2020 6.510 6.694 6.510 6.690 10,800 +0.20(+3.08%)
Nov 19, 2020 6.520 6.630 6.450 6.490 26,551 -0.02(-0.31%)
Nov 18, 2020 6.480 6.524 6.365 6.510 76,088 -0.01(-0.15%)
Nov 17, 2020 6.430 6.520 6.360 6.520 44,039 +0.07(+1.09%)
Nov 16, 2020 6.400 6.470 6.300 6.450 19,940 -0.02(-0.31%)
Nov 13, 2020 6.480 6.590 6.420 6.470 15,800 -0.06(-0.92%)
Nov 12, 2020 6.620 6.620 6.487 6.530 34,165 +0.01(+0.15%)
Nov 11, 2020 6.495 6.520 6.390 6.520 29,945 +0.36(+5.84%)
Nov 10, 2020 5.970 6.160 5.970 6.160 17,468 +0.16(+2.62%)
Nov 09, 2020 6.030 6.110 5.870 6.003 26,369 -0.17(-2.71%)
Nov 06, 2020 6.110 6.190 6.040 6.170 12,100 -0.14(-2.22%)
Nov 05, 2020 6.120 6.330 6.120 6.310 18,202 +0.37(+6.23%)
Nov 04, 2020 5.940 5.990 5.826 5.940 35,003 -0.07(-1.16%)
Nov 03, 2020 5.890 6.080 5.890 6.010 22,362 +0.36(+6.30%)
Nov 02, 2020 5.700 5.730 5.610 5.654 18,967 +0.02(+0.43%)
Oct 30, 2020 5.750 5.750 5.570 5.630 21,600 -0.12(-2.09%)
Oct 29, 2020 5.675 5.760 5.650 5.750 18,057 +0.13(+2.31%)
Oct 28, 2020 5.670 5.770 5.590 5.620 20,456 -0.16(-2.68%)
Oct 27, 2020 5.830 5.890 5.750 5.775 10,560 -0.06(-0.98%)
Oct 26, 2020 5.870 5.910 5.750 5.832 19,741 -0.14(-2.31%)
Oct 23, 2020 5.862 5.970 5.840 5.970 8,000 +0.03(+0.51%)
Oct 22, 2020 5.920 5.975 5.900 5.940 7,901 -0.02(-0.34%)
Oct 21, 2020 6.090 6.090 5.950 5.960 16,661 -0.05(-0.79%)
Oct 20, 2020 6.098 6.150 5.990 6.008 27,292 -0.03(-0.50%)
Oct 19, 2020 5.950 6.090 5.950 6.037 18,430 -0.03(-0.42%)
Oct 16, 2020 6.010 6.120 6.000 6.063 13,800 -0.02(-0.28%)
Oct 15, 2020 6.070 6.130 6.010 6.080 15,099 -0.13(-2.09%)
Oct 14, 2020 6.090 6.240 6.090 6.210 14,406 +0.17(+2.75%)
Oct 13, 2020 6.070 6.080 5.940 6.044 14,031 -0.03(-0.43%)
Oct 12, 2020 5.990 6.080 5.900 6.070 28,458 +0.24(+4.12%)
Oct 09, 2020 5.840 5.910 5.790 5.830 19,500 -0.07(-1.19%)
Oct 08, 2020 5.940 5.940 5.750 5.900 26,075 -0.01(-0.17%)
Oct 07, 2020 5.770 5.910 5.740 5.910 14,287 +0.29(+5.16%)
Oct 06, 2020 5.655 5.730 5.620 5.620 28,448 -0.13(-2.26%)
Oct 05, 2020 5.660 5.800 5.606 5.750 14,270 +0.05(+0.88%)
Oct 02, 2020 5.590 5.720 5.550 5.700 20,700 -0.03(-0.52%)
Oct 01, 2020 5.550 5.760 5.550 5.730 21,386 +0.28(+5.14%)
Sep 30, 2020 5.500 5.500 5.360 5.450 8,874 +0.06(+1.11%)
Sep 29, 2020 5.340 5.540 5.250 5.390 15,632 +0.20(+3.85%)
Sep 28, 2020 5.190 5.200 5.060 5.190 21,772 +0.10(+1.96%)
Sep 25, 2020 4.850 5.090 4.850 5.090 13,100 -0.01(-0.20%)
Sep 24, 2020 5.050 5.110 5.050 5.100 35,130 +0.07(+1.39%)
Sep 23, 2020 5.130 5.130 4.980 5.030 37,265 +0.04(+0.80%)
Sep 22, 2020 5.120 5.120 4.920 4.990 11,681 -0.21(-4.08%)
Sep 21, 2020 5.105 5.240 5.070 5.202 22,867 -0.04(-0.72%)
Sep 18, 2020 5.230 5.400 5.210 5.240 9,300 -0.04(-0.76%)
Sep 17, 2020 5.322 5.370 5.240 5.280 8,831 -0.08(-1.57%)
Sep 16, 2020 5.410 5.480 5.340 5.364 18,095 +0.05(+1.02%)
Sep 15, 2020 5.270 5.370 5.230 5.310 8,352 +0.15(+2.91%)
Sep 14, 2020 5.200 5.250 5.152 5.160 5,195 +0.08(+1.57%)
Sep 11, 2020 5.070 5.200 5.070 5.080 9,600 -0.05(-0.93%)
Sep 10, 2020 5.180 5.320 5.120 5.128 23,997 -0.05(-1.01%)
Sep 09, 2020 5.077 5.320 5.077 5.180 26,131 +0.09(+1.77%)
Sep 08, 2020 4.930 5.117 4.890 5.090 8,728 +0.11(+2.21%)
Sep 04, 2020 5.150 5.150 4.830 4.980 25,800 -0.19(-3.77%)
Sep 03, 2020 5.240 5.272 5.150 5.175 11,325 -0.15(-2.73%)
Sep 02, 2020 5.330 5.440 5.300 5.320 15,145 -0.05(-0.93%)
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.