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 (%)
Mar 31, 2020 2.870 2.973 2.870 2.973 2,390 +0.12(+4.30%)
Mar 30, 2020 2.850 2.850 2.850 12 +0.00(+0.00%)
Mar 27, 2020 2.900 2.900 2.770 2.850 1,400 -0.12(-4.04%)
Mar 26, 2020 2.970 2.970 2.970 2.970 6,550 -0.02(-0.83%)
Mar 25, 2020 2.995 2.995 2.995 2.995 370 +0.17(+5.83%)
Mar 24, 2020 2.800 3.180 2.800 2.830 4,237 +0.15(+5.50%)
Mar 23, 2020 2.640 2.683 2.640 2.683 2,827 +0.10(+3.97%)
Mar 19, 2020 2.580 2.580 2.580 0 -0.24(-8.51%)
Mar 18, 2020 2.820 2.856 2.805 2.820 5,972 -0.21(-6.93%)
Mar 17, 2020 2.660 3.030 2.660 3.030 7,172 +0.28(+10.18%)
Mar 16, 2020 2.750 2.750 2.750 130 +0.00(+0.00%)
Mar 13, 2020 2.735 2.820 2.590 2.750 16,700 +0.34(+14.11%)
Mar 12, 2020 2.580 2.580 2.390 2.410 6,190 -0.46(-15.93%)
Mar 11, 2020 2.900 2.900 2.760 2.867 13,847 -0.03(-1.14%)
Mar 10, 2020 3.070 3.070 2.900 2.900 3,300 -0.13(-4.29%)
Mar 09, 2020 3.080 3.080 3.030 3.030 820 -0.26(-7.90%)
Mar 06, 2020 3.290 3.290 3.290 4 +0.00(+0.00%)
Mar 05, 2020 3.370 3.370 3.290 3.290 2,588 -0.17(-4.91%)
Mar 04, 2020 3.420 3.460 3.420 3.460 3,200 +0.22(+6.71%)
Mar 03, 2020 3.365 3.365 3.243 3.243 1,598 -0.05(-1.44%)
Mar 02, 2020 3.290 3.290 3.290 3.290 843 +0.22(+7.17%)
Feb 28, 2020 3.070 3.070 3.070 3.070 1,500 -0.05(-1.60%)
Feb 27, 2020 3.150 3.223 3.120 3.120 3,207 -0.03(-0.95%)
Feb 26, 2020 3.190 3.190 3.150 3.150 1,601 -0.02(-0.63%)
Feb 25, 2020 3.240 3.240 3.170 3.170 2,610 -0.03(-0.94%)
Feb 24, 2020 3.300 3.300 3.200 3.200 6,472 -0.29(-8.31%)
Feb 21, 2020 3.470 3.490 3.445 3.490 3,800 +0.05(+1.31%)
Feb 20, 2020 3.460 3.490 3.420 3.445 8,705 +0.05(+1.62%)
Feb 19, 2020 3.390 3.390 3.390 31 +0.00(+0.00%)
Feb 18, 2020 3.390 3.390 3.390 34 +0.00(+0.00%)
Feb 14, 2020 3.390 3.390 3.390 3.390 200 +0.00(+0.00%)
Feb 12, 2020 3.390 3.390 3.390 0 -0.07(-2.02%)
Feb 11, 2020 3.440 3.460 3.340 3.460 11,098 +0.23(+6.96%)
Feb 10, 2020 3.260 3.260 3.235 3.235 597 -0.04(-1.37%)
Feb 07, 2020 3.300 3.300 3.280 3.280 800 -0.10(-2.81%)
Feb 06, 2020 3.375 3.375 3.375 3.375 150 -0.22(-6.12%)
Feb 05, 2020 3.740 3.740 3.595 3.595 3,525 -0.15(-4.13%)
Feb 04, 2020 3.480 3.980 3.480 3.750 12,590 +0.43(+12.95%)
Feb 03, 2020 3.320 3.320 3.320 3.320 304 +0.18(+5.87%)
Jan 31, 2020 3.136 3.136 3.136 3.136 1,000 -0.02(-0.61%)
Jan 30, 2020 3.170 3.200 3.130 3.155 9,636 -0.33(-9.34%)
Jan 29, 2020 3.440 3.480 3.440 3.480 1,942 +0.13(+3.88%)
Jan 28, 2020 3.350 3.350 3.350 10,003 +0.00(+0.00%)
Jan 24, 2020 3.350 3.350 3.350 0 +0.01(+0.30%)
Jan 23, 2020 3.380 3.440 3.340 3.340 15,255 -0.02(-0.60%)
Jan 22, 2020 3.360 3.360 3.360 10 +0.00(+0.00%)
Jan 21, 2020 3.360 3.360 3.360 3.360 1,140 -0.02(-0.59%)
Jan 17, 2020 3.340 3.380 3.340 3.380 1,600 +0.03(+0.90%)
Jan 16, 2020 3.360 3.360 3.350 3.350 1,929 +0.08(+2.45%)
Jan 15, 2020 3.270 3.270 3.270 1 +0.00(+0.00%)
Jan 14, 2020 3.270 3.270 3.270 3.270 340 -0.02(-0.61%)
Jan 13, 2020 3.275 3.330 3.275 3.290 5,140 -0.04(-1.20%)
Jan 10, 2020 3.315 3.330 3.300 3.330 3,300 -0.02(-0.60%)
Jan 09, 2020 3.350 3.350 3.330 3.350 3,000 +0.04(+1.06%)
Jan 08, 2020 3.315 3.315 3.315 78 +0.00(+0.00%)
Jan 07, 2020 3.315 3.315 3.315 3.315 322 -0.10(-2.79%)
Jan 06, 2020 3.420 3.420 3.330 3.410 8,078 +0.04(+1.19%)
Jan 03, 2020 3.490 3.490 3.370 3.370 1,100 -0.12(-3.44%)
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.