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 (%)
Dec 30, 2022 3.750 3.800 3.710 3.800 21,414 +0.06(+1.60%)
Dec 29, 2022 3.700 3.780 3.700 3.740 37,609 +0.04(+1.08%)
Dec 28, 2022 3.700 3.740 3.684 3.700 13,312 +0.00(+0.00%)
Dec 27, 2022 3.745 3.750 3.700 3.700 15,366 -0.05(-1.33%)
Dec 23, 2022 3.770 3.790 3.750 3.750 14,379 +0.02(+0.54%)
Dec 22, 2022 3.755 3.770 3.675 3.730 72,271 -0.02(-0.53%)
Dec 21, 2022 3.770 3.800 3.740 3.750 7,378 -0.02(-0.53%)
Dec 20, 2022 3.762 3.800 3.720 3.770 18,387 +0.02(+0.53%)
Dec 19, 2022 3.676 3.775 3.676 3.750 9,790 +0.02(+0.54%)
Dec 16, 2022 3.745 3.745 3.680 3.730 6,973 +0.03(+0.81%)
Dec 15, 2022 3.740 3.775 3.700 3.700 232,187 -0.06(-1.60%)
Dec 14, 2022 3.710 3.800 3.710 3.760 7,243 -0.04(-1.05%)
Dec 13, 2022 3.760 3.800 3.700 3.800 10,764 +0.08(+2.15%)
Dec 12, 2022 3.757 3.800 3.700 3.720 4,306 +0.06(+1.64%)
Dec 09, 2022 3.690 3.800 3.660 3.660 12,734 -0.09(-2.40%)
Dec 08, 2022 3.735 3.820 3.690 3.750 7,439 +0.07(+1.90%)
Dec 07, 2022 3.745 3.782 3.680 3.680 3,638 +0.01(+0.27%)
Dec 06, 2022 3.690 3.755 3.670 3.670 34,781 -0.03(-0.81%)
Dec 05, 2022 3.740 3.775 3.680 3.700 28,273 +0.02(+0.54%)
Dec 02, 2022 3.725 3.740 3.680 3.680 7,589 -0.03(-0.81%)
Dec 01, 2022 3.724 3.770 3.710 3.710 30,455 +0.03(+0.82%)
Nov 30, 2022 3.690 3.720 3.650 3.680 20,105 +0.01(+0.14%)
Nov 29, 2022 3.690 3.700 3.640 3.675 11,587 -0.01(-0.14%)
Nov 28, 2022 3.700 3.720 3.670 3.680 8,371 -0.01(-0.41%)
Nov 25, 2022 3.680 3.695 3.670 3.695 8,292 +0.03(+0.93%)
Nov 23, 2022 3.685 3.710 3.660 3.661 4,811 +0.04(+1.13%)
Nov 22, 2022 3.650 3.663 3.620 3.620 9,667 +0.00(+0.00%)
Nov 21, 2022 3.690 3.690 3.620 3.620 9,744 -0.05(-1.36%)
Nov 18, 2022 3.680 3.680 3.670 3.670 7,295 +0.00(+0.00%)
Nov 17, 2022 3.670 3.690 3.666 3.670 9,928 -0.02(-0.54%)
Nov 16, 2022 3.700 3.740 3.688 3.690 12,845 +0.04(+0.96%)
Nov 15, 2022 3.690 3.700 3.620 3.655 13,729 -0.02(-0.54%)
Nov 14, 2022 3.650 3.690 3.650 3.675 7,687 +0.01(+0.15%)
Nov 11, 2022 3.650 3.675 3.650 3.670 12,754 +0.07(+1.91%)
Nov 10, 2022 3.600 3.650 3.510 3.601 25,984 +0.03(+0.87%)
Nov 09, 2022 3.570 3.575 3.520 3.570 7,979 -0.03(-0.83%)
Nov 08, 2022 3.600 3.600 3.530 3.600 27,221 +0.05(+1.41%)
Nov 07, 2022 3.530 3.555 3.530 3.550 16,052 +0.02(+0.57%)
Nov 04, 2022 3.513 3.530 3.485 3.530 26,188 +0.09(+2.62%)
Nov 03, 2022 3.461 3.490 3.440 3.440 6,702 -0.01(-0.29%)
Nov 02, 2022 3.505 3.515 3.450 3.450 22,810 -0.08(-2.27%)
Nov 01, 2022 3.500 3.530 3.480 3.530 26,485 +0.06(+1.73%)
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%)
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.