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 (%)
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%)
Feb 01, 2022 4.190 4.200 4.100 4.130 173,734 -0.14(-3.28%)
Jan 31, 2022 4.100 4.270 4.100 4.270 79,286 +0.15(+3.77%)
Jan 28, 2022 4.170 4.240 4.030 4.115 59,258 +0.00(+0.12%)
Jan 27, 2022 4.161 4.190 3.990 4.110 151,795 +0.13(+3.27%)
Jan 26, 2022 3.990 4.080 3.870 3.980 403,637 +0.26(+6.99%)
Jan 25, 2022 3.760 3.770 3.690 3.720 180,029 -0.04(-1.06%)
Jan 24, 2022 3.600 3.770 3.510 3.760 164,676 +0.14(+3.87%)
Jan 21, 2022 3.690 3.710 3.600 3.620 170,844 -0.50(-12.14%)
Jan 20, 2022 4.250 4.295 4.070 4.120 152,088 +0.02(+0.49%)
Jan 19, 2022 4.170 4.200 4.100 4.100 117,884 +0.00(+0.00%)
Jan 18, 2022 4.190 4.190 4.090 4.100 89,586 -0.25(-5.75%)
Jan 14, 2022 4.350 0 -0.07(-1.58%)
Jan 13, 2022 4.546 4.546 4.420 4.420 32,041 +0.00(+0.00%)
Jan 12, 2022 4.450 4.450 4.400 4.420 55,833 -0.05(-1.12%)
Jan 11, 2022 4.440 4.480 4.420 4.470 147,324 +0.08(+1.90%)
Jan 10, 2022 4.440 4.440 4.350 4.387 102,035 -0.11(-2.52%)
Jan 07, 2022 4.540 4.540 4.485 4.500 19,147 -0.03(-0.66%)
Jan 06, 2022 4.503 4.580 4.490 4.530 56,739 -0.14(-3.00%)
Jan 05, 2022 4.710 4.750 4.670 4.670 55,033 -0.06(-1.27%)
Jan 04, 2022 4.810 4.880 4.700 4.730 172,676 +0.08(+1.72%)
Jan 03, 2022 4.900 4.900 4.640 4.650 95,029 -0.07(-1.48%)
Dec 31, 2021 4.675 4.720 4.650 4.720 40,026 +0.01(+0.30%)
Dec 30, 2021 4.700 4.730 4.680 4.706 66,347 +0.03(+0.66%)
Dec 29, 2021 4.680 4.683 4.650 4.675 26,543 +0.00(+0.00%)
Dec 28, 2021 4.750 4.750 4.650 4.675 27,227 -0.12(-2.40%)
Dec 27, 2021 4.800 4.820 4.780 4.790 52,209 +0.06(+1.27%)
Dec 23, 2021 4.840 4.840 4.710 4.730 31,364 -0.03(-0.63%)
Dec 22, 2021 4.710 4.800 4.702 4.760 89,079 +0.05(+1.14%)
Dec 21, 2021 4.722 4.755 4.680 4.707 128,014 +0.18(+3.90%)
Dec 20, 2021 4.470 4.610 4.470 4.530 111,524 -0.06(-1.31%)
Dec 17, 2021 4.530 4.640 4.530 4.590 178,701 -0.04(-0.86%)
Dec 16, 2021 4.900 4.900 4.630 4.630 107,701 -0.04(-0.86%)
Dec 15, 2021 4.600 4.670 4.560 4.670 66,064 +0.05(+1.08%)
Dec 14, 2021 4.670 4.670 4.600 4.620 131,554 -0.14(-2.94%)
Dec 13, 2021 4.810 4.900 4.720 4.760 87,838 -0.02(-0.42%)
Dec 10, 2021 4.770 4.900 4.715 4.780 68,392 -0.05(-1.14%)
Dec 09, 2021 4.910 4.910 4.790 4.835 73,369 -0.04(-0.72%)
Dec 08, 2021 4.897 4.900 4.850 4.870 49,694 -0.04(-0.81%)
Dec 07, 2021 4.780 4.935 4.780 4.910 107,408 +0.16(+3.37%)
Dec 06, 2021 4.720 4.770 4.680 4.750 104,529 -0.01(-0.21%)
Dec 03, 2021 4.840 4.840 4.700 4.760 146,588 -0.19(-3.84%)
Dec 02, 2021 5.010 5.010 4.840 4.950 130,974 -0.05(-1.00%)
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.