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 (%)
Jul 31, 2020 4.590 4.780 4.590 4.610 8,400 -0.17(-3.56%)
Jul 30, 2020 4.560 4.850 4.450 4.780 29,354 +0.25(+5.52%)
Jul 29, 2020 4.450 4.580 4.380 4.530 15,365 +0.07(+1.57%)
Jul 28, 2020 4.428 4.590 4.428 4.460 20,245 -0.09(-2.09%)
Jul 27, 2020 4.500 4.600 4.490 4.555 12,963 +0.12(+2.82%)
Jul 24, 2020 4.340 4.513 4.340 4.430 16,800 -0.09(-1.99%)
Jul 23, 2020 4.490 4.620 4.420 4.520 77,449 +0.08(+1.80%)
Jul 22, 2020 4.460 4.500 4.433 4.440 28,843 +0.11(+2.54%)
Jul 21, 2020 4.370 4.370 4.285 4.330 39,302 -0.04(-0.92%)
Jul 20, 2020 4.340 4.370 4.275 4.370 22,470 +0.16(+3.80%)
Jul 17, 2020 4.150 4.250 4.150 4.210 13,600 +0.11(+2.68%)
Jul 16, 2020 4.100 4.190 4.100 4.100 41,248 +0.01(+0.24%)
Jul 15, 2020 4.090 4.130 4.065 4.090 18,567 +0.27(+7.00%)
Jul 14, 2020 3.730 3.850 3.730 3.822 15,439 -0.10(-2.49%)
Jul 13, 2020 3.890 3.940 3.880 3.920 19,809 +0.04(+0.97%)
Jul 10, 2020 3.891 3.960 3.830 3.882 3,187,100 -0.02(-0.51%)
Jul 09, 2020 3.910 3.958 3.840 3.902 1,037,117 +0.10(+2.70%)
Jul 08, 2020 3.750 3.800 3.710 3.800 26,067 +0.12(+3.33%)
Jul 07, 2020 3.685 3.740 3.678 3.678 1,776 +0.05(+1.31%)
Jul 06, 2020 3.720 3.720 3.610 3.630 12,391 -0.10(-2.68%)
Jul 02, 2020 3.620 3.730 3.510 3.730 170,200 +0.16(+4.48%)
Jul 01, 2020 3.590 3.590 3.420 3.570 837,776 -0.14(-3.77%)
Jun 30, 2020 3.520 3.750 3.460 3.710 252,299 +0.20(+5.70%)
Jun 29, 2020 3.527 3.550 3.460 3.510 1,435,642 +0.03(+0.86%)
Jun 26, 2020 3.500 3.500 3.432 3.480 731,200 +0.01(+0.29%)
Jun 25, 2020 3.320 3.500 3.320 3.470 454,621 +0.14(+4.17%)
Jun 24, 2020 3.410 3.410 3.331 3.331 998 -0.04(-1.15%)
Jun 22, 2020 3.370 3.370 3.370 0 +0.20(+6.31%)
Jun 19, 2020 3.140 3.200 3.140 3.170 5,300 +0.01(+0.32%)
Jun 18, 2020 3.160 3.160 3.110 3.160 1,800 -0.31(-8.93%)
Jun 17, 2020 3.470 3.470 3.470 3.470 186 +0.10(+3.12%)
Jun 16, 2020 3.420 3.430 3.320 3.365 2,227 +0.02(+0.45%)
Jun 15, 2020 3.330 3.350 3.330 3.350 250 +0.00(+0.15%)
Jun 12, 2020 3.350 3.350 3.345 3.345 500 +0.09(+2.61%)
Jun 11, 2020 3.430 3.430 3.260 3.260 1,994 -0.30(-8.43%)
Jun 10, 2020 3.535 3.560 3.535 3.560 1,710 +0.01(+0.28%)
Jun 09, 2020 3.460 3.550 3.430 3.550 1,465 +0.09(+2.75%)
Jun 08, 2020 3.560 3.560 3.455 3.455 941 +0.04(+1.02%)
Jun 05, 2020 3.433 3.433 3.420 3.420 20,500 +0.09(+2.70%)
Jun 04, 2020 3.480 3.480 3.330 3.330 59,220 -0.06(-1.77%)
Jun 03, 2020 3.370 3.400 3.350 3.390 2,350 +0.04(+1.19%)
Jun 02, 2020 3.395 3.395 3.340 3.350 6,957 +0.00(+0.15%)
Jun 01, 2020 3.345 3.345 3.345 3.345 529 +0.02(+0.68%)
May 29, 2020 3.400 3.430 3.308 3.322 3,500 +0.04(+1.30%)
May 28, 2020 3.180 3.300 3.180 3.280 2,126 +0.10(+3.14%)
May 27, 2020 3.180 3.180 3.180 99 +0.00(+0.00%)
May 26, 2020 3.130 3.180 3.130 3.180 290 +0.20(+6.71%)
May 22, 2020 3.000 3.000 2.980 2.980 200 +0.01(+0.34%)
May 21, 2020 2.980 2.980 2.970 2.970 901 +0.10(+3.48%)
May 20, 2020 2.880 2.880 2.870 2.870 15,520 +0.04(+1.41%)
May 19, 2020 2.830 2.830 2.830 2.830 400 -0.20(-6.68%)
May 18, 2020 2.940 3.033 2.940 3.033 1,734 +0.09(+2.88%)
May 15, 2020 2.910 2.947 2.910 2.947 1,700 +0.04(+1.29%)
May 14, 2020 2.910 2.910 2.910 2.910 263 +0.00(+0.00%)
May 12, 2020 2.910 2.910 2.910 0 +0.04(+1.31%)
May 11, 2020 2.880 2.880 2.873 2.873 1,297 -0.03(-0.95%)
May 07, 2020 2.900 2.900 2.900 0 +0.01(+0.43%)
May 06, 2020 2.888 2.888 2.888 11 +0.00(+0.00%)
May 05, 2020 2.888 2.888 2.888 2.888 317 +0.09(+3.13%)
May 04, 2020 2.780 2.800 2.780 2.800 13,950 -0.19(-6.35%)
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.