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 (%)
Aug 31, 2022 3.520 3.570 3.520 3.530 38,909 -0.01(-0.14%)
Aug 30, 2022 3.535 3.560 3.530 3.535 95,178 +0.01(+0.14%)
Aug 29, 2022 3.530 3.560 3.520 3.530 35,428 +0.03(+0.74%)
Aug 26, 2022 3.550 3.560 3.500 3.504 34,382 -0.01(-0.17%)
Aug 25, 2022 3.530 3.550 3.510 3.510 38,561 -0.03(-0.85%)
Aug 24, 2022 3.530 3.550 3.510 3.540 66,655 +0.03(+0.85%)
Aug 23, 2022 3.546 3.550 3.510 3.510 116,356 +0.00(+0.00%)
Aug 22, 2022 3.530 3.530 3.507 3.510 21,852 -0.04(-1.13%)
Aug 19, 2022 3.560 3.590 3.550 3.550 18,012 -0.04(-0.98%)
Aug 18, 2022 3.600 3.600 3.570 3.585 20,820 -0.04(-1.24%)
Aug 17, 2022 3.615 3.640 3.600 3.630 21,839 +0.03(+0.83%)
Aug 16, 2022 3.610 3.630 3.600 3.600 22,283 -0.02(-0.55%)
Aug 15, 2022 3.640 3.640 3.600 3.620 18,712 -0.03(-0.82%)
Aug 12, 2022 3.648 3.650 3.610 3.650 20,859 -0.03(-0.82%)
Aug 11, 2022 3.680 3.680 3.640 3.680 48,072 +0.04(+1.10%)
Aug 10, 2022 3.670 3.680 3.640 3.640 24,678 +0.03(+0.83%)
Aug 09, 2022 3.625 3.640 3.600 3.610 151,491 -0.02(-0.55%)
Aug 08, 2022 3.660 3.660 3.590 3.630 47,739 +0.00(+0.00%)
Aug 05, 2022 3.600 3.630 3.587 3.630 61,276 -0.03(-0.82%)
Aug 04, 2022 3.605 3.700 3.590 3.660 19,708 +0.07(+1.95%)
Aug 03, 2022 3.580 3.630 3.570 3.590 24,625 +0.01(+0.28%)
Aug 02, 2022 3.605 3.620 3.570 3.580 47,485 -0.08(-2.32%)
Aug 01, 2022 3.630 3.690 3.620 3.665 26,163 +0.04(+1.13%)
Jul 29, 2022 3.610 3.627 3.600 3.624 17,329 -0.03(-0.71%)
Jul 28, 2022 3.580 3.650 3.580 3.650 25,712 +0.00(+0.00%)
Jul 27, 2022 3.590 3.650 3.580 3.650 30,593 +0.10(+2.82%)
Jul 26, 2022 3.575 3.600 3.550 3.550 30,280 -0.07(-1.80%)
Jul 25, 2022 3.610 3.640 3.610 3.615 47,116 +0.02(+0.42%)
Jul 22, 2022 3.620 3.620 3.580 3.600 19,701 +0.02(+0.56%)
Jul 21, 2022 3.719 3.719 3.580 3.580 7,668 -0.03(-0.83%)
Jul 20, 2022 3.610 3.635 3.580 3.610 42,679 -0.02(-0.55%)
Jul 19, 2022 3.620 3.660 3.600 3.630 99,391 +0.07(+1.97%)
Jul 18, 2022 3.590 3.610 3.560 3.560 96,728 +0.03(+0.85%)
Jul 15, 2022 3.560 3.600 3.530 3.530 26,572 -0.08(-2.22%)
Jul 14, 2022 3.530 3.618 3.520 3.610 18,379 +0.05(+1.40%)
Jul 13, 2022 3.558 3.700 3.530 3.560 42,432 -0.01(-0.28%)
Jul 12, 2022 3.555 3.580 3.520 3.570 97,564 +0.04(+1.13%)
Jul 11, 2022 3.600 3.610 3.530 3.530 123,400 -0.07(-1.94%)
Jul 08, 2022 3.605 3.610 3.570 3.600 258,471 -0.01(-0.28%)
Jul 07, 2022 3.605 3.650 3.570 3.610 66,653 -0.04(-1.10%)
Jul 06, 2022 3.595 3.650 3.580 3.650 134,230 +0.00(+0.00%)
Jul 05, 2022 3.605 3.650 3.600 3.650 60,523 -0.07(-1.88%)
Jul 01, 2022 3.645 3.720 3.640 3.720 59,300 +0.03(+0.81%)
Jun 30, 2022 3.665 3.730 3.660 3.690 105,976 -0.01(-0.27%)
Jun 29, 2022 3.690 3.700 3.670 3.700 19,558 -0.01(-0.27%)
Jun 28, 2022 3.720 3.720 3.680 3.710 90,988 -0.04(-1.07%)
Jun 27, 2022 3.740 3.774 3.731 3.750 47,994 +0.02(+0.54%)
Jun 24, 2022 3.790 3.790 3.715 3.730 14,842 +0.00(+0.00%)
Jun 23, 2022 3.690 3.740 3.680 3.730 28,638 +0.00(+0.00%)
Jun 22, 2022 3.715 3.740 3.710 3.730 64,295 +0.01(+0.27%)
Jun 21, 2022 3.710 3.730 3.690 3.720 37,216 -0.01(-0.27%)
Jun 17, 2022 3.700 3.730 3.670 3.730 50,141 +0.02(+0.54%)
Jun 16, 2022 3.670 3.730 3.670 3.710 34,463 +0.00(+0.00%)
Jun 15, 2022 3.680 3.740 3.610 3.710 114,047 +0.04(+0.95%)
Jun 14, 2022 3.858 3.858 3.654 3.675 71,305 +0.03(+0.96%)
Jun 13, 2022 3.680 3.700 3.640 3.640 48,132 -0.10(-2.67%)
Jun 10, 2022 3.720 3.750 3.710 3.740 70,927 +0.00(+0.00%)
Jun 09, 2022 3.800 3.800 3.740 3.740 46,891 -0.06(-1.71%)
Jun 08, 2022 3.820 3.830 3.805 3.805 41,775 -0.03(-0.91%)
Jun 07, 2022 3.800 3.840 3.800 3.840 89,321 +0.05(+1.32%)
Jun 06, 2022 3.900 3.900 3.770 3.790 101,014 -0.03(-0.79%)
Jun 03, 2022 3.810 3.830 3.792 3.820 37,754 -0.04(-1.04%)
Jun 02, 2022 3.790 3.860 3.790 3.860 147,649 +0.09(+2.39%)
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.