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 31, 2020 8.065 8.065 8.065 201,982 +0.06(+0.81%)
Dec 30, 2020 8.100 8.100 7.960 8.000 201,982 +0.02(+0.25%)
Dec 29, 2020 8.030 8.030 7.880 7.980 271,615 -0.08(-0.99%)
Dec 28, 2020 8.000 8.060 7.860 8.060 263,811 +0.31(+4.00%)
Dec 24, 2020 7.850 7.850 7.700 7.750 133,000 +0.17(+2.24%)
Dec 23, 2020 7.690 7.690 7.500 7.580 258,634 -0.09(-1.17%)
Dec 22, 2020 7.600 7.670 7.500 7.670 341,449 +0.25(+3.37%)
Dec 21, 2020 7.260 7.440 7.180 7.420 530,208 +0.14(+1.99%)
Dec 18, 2020 7.520 7.520 7.110 7.275 1,249,900 +0.23(+3.26%)
Dec 17, 2020 6.880 7.110 6.880 7.045 50,003 +0.02(+0.30%)
Dec 16, 2020 6.973 7.060 6.915 7.024 20,515 -0.02(-0.23%)
Dec 15, 2020 6.880 7.040 6.880 7.040 12,962 +0.15(+2.18%)
Dec 14, 2020 6.890 6.970 6.810 6.890 52,852 -0.11(-1.57%)
Dec 11, 2020 6.800 7.040 6.800 7.000 16,200 -0.02(-0.28%)
Dec 10, 2020 6.870 7.120 6.800 7.020 24,284 +0.08(+1.19%)
Dec 09, 2020 6.900 6.960 6.870 6.938 39,293 -0.08(-1.10%)
Dec 08, 2020 6.975 7.070 6.920 7.015 34,859 -0.10(-1.34%)
Dec 07, 2020 7.060 7.170 7.060 7.110 22,263 +0.27(+3.95%)
Dec 04, 2020 6.800 6.890 6.760 6.840 18,100 +0.03(+0.44%)
Dec 03, 2020 6.920 6.920 6.760 6.810 31,748 -0.06(-0.91%)
Dec 02, 2020 6.880 6.880 6.795 6.872 24,897 -0.11(-1.61%)
Dec 01, 2020 7.040 7.040 6.940 6.985 24,739 -0.19(-2.72%)
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%)
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.