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 30, 2019 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 29, 2019 3.500 3.550 3.500 3.550 600 +0.07(+1.94%)
Apr 26, 2019 3.404 3.500 3.380 3.482 10,400 -0.01(-0.21%)
Apr 25, 2019 3.430 3.490 3.430 3.490 4,149 +0.06(+1.75%)
Apr 24, 2019 3.430 3.430 3.430 3.430 120 -0.00(-0.07%)
Apr 23, 2019 3.490 3.490 3.433 3.433 3,679 -0.07(-1.93%)
Apr 17, 2019 3.500 3.500 3.500 0 +0.21(+6.54%)
Apr 11, 2019 3.285 3.285 3.285 0 -0.00(-0.15%)
Apr 05, 2019 3.290 3.290 3.290 0 +0.04(+1.23%)
Apr 03, 2019 3.250 3.250 3.250 0 -0.05(-1.52%)
Apr 02, 2019 3.300 3.300 3.300 3.300 1,772 -0.01(-0.30%)
Apr 01, 2019 3.310 3.310 3.310 3.310 100 +0.23(+7.47%)
Mar 29, 2019 3.205 3.205 3.080 3.080 1,400 -0.07(-2.22%)
Mar 22, 2019 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 19, 2019 3.150 3.150 3.150 0 +0.10(+3.28%)
Mar 14, 2019 3.050 3.050 3.050 0 +0.09(+3.04%)
Mar 13, 2019 2.960 2.960 2.960 2.960 450 +0.04(+1.20%)
Mar 06, 2019 2.925 2.925 2.925 0 -0.12(-4.10%)
Mar 05, 2019 3.050 3.050 3.050 10 +0.00(+0.00%)
Mar 04, 2019 3.050 3.050 3.050 75 +0.00(+0.00%)
Mar 01, 2019 3.050 3.050 3.050 3.050 1,000 -0.03(-0.97%)
Feb 28, 2019 3.080 3.080 3.080 3.080 232 -0.00(-0.08%)
Feb 25, 2019 3.083 3.083 3.083 0 -0.04(-1.20%)
Feb 21, 2019 3.120 3.120 3.120 0 +0.00(+0.00%)
Feb 19, 2019 3.120 3.120 3.120 0 -0.02(-0.64%)
Feb 15, 2019 3.000 3.140 2.998 3.140 1,400 +0.25(+8.65%)
Feb 14, 2019 2.890 2.890 2.890 2.890 190 +0.04(+1.49%)
Feb 13, 2019 2.848 2.848 2.848 2.848 100 -0.10(-3.47%)
Feb 12, 2019 2.950 2.950 2.950 2.950 334 +0.08(+2.79%)
Feb 11, 2019 2.870 2.870 2.870 20 +0.00(+0.00%)
Feb 05, 2019 2.870 2.870 2.870 0 -0.10(-3.30%)
Feb 04, 2019 2.968 2.968 2.968 10 +0.00(+0.00%)
Feb 01, 2019 2.968 2.968 2.968 2.968 100 +0.16(+5.62%)
Jan 31, 2019 2.880 2.890 2.810 2.810 2,471 -0.02(-0.88%)
Jan 30, 2019 2.835 2.835 2.835 2.835 1,000 +0.06(+2.35%)
Jan 29, 2019 2.770 2.770 2.770 2.770 1,035 +0.17(+6.54%)
Jan 28, 2019 2.600 2.600 2.600 2.600 850 +0.05(+2.04%)
Jan 25, 2019 2.530 2.548 2.520 2.548 1,100 -0.04(-1.43%)
Jan 23, 2019 2.585 2.585 2.585 0 +0.09(+3.73%)
Jan 15, 2019 2.492 2.492 2.492 0 -0.05(-1.89%)
Jan 14, 2019 2.540 2.540 2.540 2.540 1,775 -0.13(-4.87%)
Jan 10, 2019 2.670 2.670 2.670 0 +0.11(+4.22%)
Jan 08, 2019 2.562 2.562 2.562 0 +0.10(+3.89%)
Jan 03, 2019 2.466 2.466 2.466 0 +0.01(+0.41%)
Jan 02, 2019 2.456 2.456 2.456 96 +0.00(+0.00%)
Dec 31, 2018 2.300 2.456 2.300 2.456 700 +0.17(+7.25%)
Dec 28, 2018 2.470 2.470 2.290 2.290 9,500 -0.51(-18.10%)
Dec 26, 2018 2.796 2.796 2.796 0 +0.00(+0.00%)
Dec 17, 2018 2.796 2.796 2.796 0 +0.00(+0.04%)
Dec 11, 2018 2.795 2.795 2.795 0 +0.00(+0.00%)
Dec 07, 2018 2.795 2.795 2.795 0 +0.00(+0.00%)
Dec 06, 2018 2.795 2.795 2.795 0 -0.04(-1.24%)
Nov 29, 2018 2.830 2.830 2.830 0 +0.01(+0.35%)
Nov 28, 2018 2.780 2.842 2.780 2.820 8,160 +0.17(+6.42%)
Nov 20, 2018 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 15, 2018 2.650 2.650 2.650 0 -0.13(-4.68%)
Nov 13, 2018 2.780 2.780 2.780 0 +0.14(+5.30%)
Nov 12, 2018 2.640 2.640 2.640 2.640 238 -0.17(-6.05%)
Nov 09, 2018 2.810 2.810 2.810 2.810 100 +0.17(+6.44%)
Nov 07, 2018 2.640 2.640 2.640 0 +0.13(+5.18%)
Nov 06, 2018 2.510 2.510 2.510 2.510 500 +0.32(+14.72%)
Nov 02, 2018 2.188 2.188 2.188 0 +0.07(+3.45%)
Oct 30, 2018 2.115 2.115 2.115 0 -0.12(-5.50%)
Oct 26, 2018 2.238 2.238 2.238 0 -0.04(-1.93%)
Oct 25, 2018 2.282 2.282 2.282 2.282 250 +0.14(+6.29%)
Oct 24, 2018 2.147 2.147 2.147 2.147 209 +0.03(+1.27%)
Oct 23, 2018 2.160 2.200 2.120 2.120 3,600 -0.14(-6.19%)
Oct 19, 2018 2.260 2.260 2.260 0 -0.00(-0.09%)
Oct 18, 2018 2.262 2.262 2.262 2.262 1,150 +0.07(+3.29%)
Oct 12, 2018 2.190 2.190 2.190 0 +0.09(+4.29%)
Oct 11, 2018 2.100 2.100 2.100 2.100 100 -0.13(-5.83%)
Oct 10, 2018 2.230 2.230 2.160 2.230 1,500 +0.02(+1.00%)
Oct 09, 2018 2.208 2.208 2.208 3 +0.00(+0.00%)
Oct 08, 2018 2.120 2.208 2.120 2.208 1,220 -0.07(-3.16%)
Oct 02, 2018 2.280 2.280 2.280 0 -0.06(-2.56%)
Oct 01, 2018 2.500 2.510 2.340 2.340 5,386 -0.23(-8.95%)
Sep 28, 2018 2.570 2.570 2.570 2.570 800 +0.07(+2.87%)
Sep 27, 2018 2.498 2.498 2.498 40 +0.00(+0.00%)
Sep 26, 2018 2.498 2.498 2.498 2.498 24,500 -0.10(-3.92%)
Sep 19, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 18, 2018 2.600 2.600 2.600 9 +0.00(+0.00%)
Sep 14, 2018 2.600 2.600 2.600 0 -0.14(-5.11%)
Sep 13, 2018 2.740 2.740 2.740 2.740 200 -0.16(-5.52%)
Sep 12, 2018 2.900 2.900 2.900 2.900 300 -0.08(-2.78%)
Sep 10, 2018 2.983 2.983 2.983 0 +0.17(+5.93%)
Sep 06, 2018 2.816 2.816 2.816 0 -0.04(-1.23%)
Sep 05, 2018 2.851 2.851 2.851 2.851 200 -0.27(-8.62%)
Aug 28, 2018 3.120 3.120 3.120 0 +0.11(+3.65%)
Aug 27, 2018 3.090 3.100 3.010 3.010 4,995 +0.07(+2.38%)
Aug 24, 2018 3.040 3.040 2.940 2.940 3,700 +0.00(+0.17%)
Aug 23, 2018 2.840 2.935 2.840 2.935 3,045 +0.14(+4.82%)
Aug 21, 2018 2.800 2.800 2.800 0 +0.07(+2.56%)
Aug 20, 2018 2.700 2.730 2.700 2.730 943 +0.12(+4.60%)
Aug 14, 2018 2.610 2.610 2.610 0 -0.03(-1.14%)
Aug 13, 2018 2.720 2.720 2.640 2.640 4,210 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 2.790 2.790 2.790 2.790 120 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 24, 2018 2.730 2.730 2.730 0 +0.01(+0.37%)
Jul 20, 2018 2.720 2.720 2.720 0 +0.08(+3.03%)
Jul 09, 2018 2.640 2.640 2.640 0 +0.01(+0.38%)
Jul 03, 2018 2.630 2.630 2.630 0 +0.00(+0.00%)
Jul 02, 2018 2.640 2.640 2.630 2.630 600 -0.02(-0.75%)
Jun 28, 2018 2.650 2.650 2.650 0 -0.09(-3.28%)
Jun 27, 2018 2.710 2.740 2.699 2.740 3,200 +0.01(+0.44%)
Jun 26, 2018 2.750 2.750 2.728 2.728 510 -0.25(-8.39%)
Jun 22, 2018 2.978 2.978 2.978 0 +0.16(+5.78%)
Jun 21, 2018 2.815 2.815 2.815 2.815 110 +0.04(+1.58%)
Jun 20, 2018 2.808 2.808 2.771 2.771 5,600 -0.23(-7.63%)
Jun 15, 2018 3.000 3.000 3.000 0 -0.01(-0.33%)
Jun 13, 2018 3.010 3.010 3.010 0 -0.02(-0.66%)
Jun 12, 2018 3.170 3.170 2.990 3.030 435 -0.13(-4.11%)
Jun 11, 2018 2.964 3.160 2.964 3.160 4,811 +0.14(+4.71%)
Jun 08, 2018 3.100 3.100 2.990 3.018 3,129 -0.09(-2.96%)
Jun 07, 2018 3.110 3.110 3.110 3.110 400 -0.09(-2.75%)
Jun 06, 2018 3.100 3.220 3.100 3.198 3,447 +0.09(+3.00%)
Jun 05, 2018 3.105 3.105 3.105 3.105 1,000 -0.02(-0.54%)
May 31, 2018 3.122 3.122 3.122 0 -0.02(-0.57%)
May 30, 2018 3.140 3.140 3.140 3.140 200 +0.02(+0.64%)
May 29, 2018 3.100 3.120 3.100 3.120 2,085 -0.04(-1.39%)
May 25, 2018 3.164 3.164 3.164 0 -0.17(-5.10%)
May 24, 2018 3.250 3.334 3.190 3.334 1,842 -0.01(-0.18%)
May 23, 2018 3.340 3.340 3.340 3.340 170 +0.00(+0.00%)
May 22, 2018 3.360 3.360 3.260 3.340 4,404 +0.09(+2.77%)
May 21, 2018 3.250 3.250 3.250 3.250 100 +0.03(+0.93%)
May 18, 2018 3.210 3.360 3.210 3.220 1,356 -0.16(-4.73%)
May 17, 2018 3.380 3.380 3.380 3.380 700 +0.04(+1.20%)
May 16, 2018 3.290 3.340 3.290 3.340 2,300 +0.06(+1.74%)
May 09, 2018 3.283 3.283 3.283 0 +0.06(+1.96%)
May 08, 2018 3.240 3.240 3.220 3.220 1,300 -0.02(-0.62%)
May 07, 2018 3.240 3.240 3.240 3.240 1,150 -0.09(-2.70%)
May 04, 2018 3.330 3.330 3.330 3.330 303 -0.11(-3.20%)
May 03, 2018 3.366 3.440 3.366 3.440 5,299 -0.07(-1.99%)
May 02, 2018 3.510 3.510 3.510 3.510 323 +0.06(+1.74%)
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.