Gamesa Corporacion ADR (OP: GCTAY )

3.620 USD -0.500 (-12.14%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 3.690 3.710 3.600 3.620 170,844 -0.50(-12.14%)
Jan 20, 2022 4.250 4.295 4.070 4.120 152,088 +0.02(+0.49%)
Jan 19, 2022 4.170 4.200 4.100 4.100 117,884 +0.00(+0.00%)
Jan 18, 2022 4.190 4.190 4.090 4.100 89,586 -0.25(-5.75%)
Jan 14, 2022 4.350 0 -0.07(-1.58%)
Jan 13, 2022 4.546 4.546 4.420 4.420 32,041 +0.00(+0.00%)
Jan 12, 2022 4.450 4.450 4.400 4.420 55,833 -0.05(-1.12%)
Jan 11, 2022 4.440 4.480 4.420 4.470 147,324 +0.08(+1.90%)
Jan 10, 2022 4.440 4.440 4.350 4.387 102,035 -0.11(-2.52%)
Jan 07, 2022 4.540 4.540 4.485 4.500 19,147 -0.03(-0.66%)
Jan 06, 2022 4.503 4.580 4.490 4.530 56,739 -0.14(-3.00%)
Jan 05, 2022 4.710 4.750 4.670 4.670 55,033 -0.06(-1.27%)
Jan 04, 2022 4.810 4.880 4.700 4.730 172,676 +0.08(+1.72%)
Jan 03, 2022 4.900 4.900 4.640 4.650 95,029 -0.07(-1.48%)
Dec 31, 2021 4.675 4.720 4.650 4.720 40,026 +0.01(+0.30%)
Dec 30, 2021 4.700 4.730 4.680 4.706 66,347 +0.03(+0.66%)
Dec 29, 2021 4.680 4.683 4.650 4.675 26,543 +0.00(+0.00%)
Dec 28, 2021 4.750 4.750 4.650 4.675 27,227 -0.12(-2.40%)
Dec 27, 2021 4.800 4.820 4.780 4.790 52,209 +0.06(+1.27%)
Dec 23, 2021 4.840 4.840 4.710 4.730 31,364 -0.03(-0.63%)
Dec 22, 2021 4.710 4.800 4.702 4.760 89,079 +0.05(+1.14%)
Dec 21, 2021 4.722 4.755 4.680 4.707 128,014 +0.18(+3.90%)
Dec 20, 2021 4.470 4.610 4.470 4.530 111,524 -0.06(-1.31%)
Dec 17, 2021 4.530 4.640 4.530 4.590 178,701 -0.04(-0.86%)
Dec 16, 2021 4.900 4.900 4.630 4.630 107,701 -0.04(-0.86%)
Dec 15, 2021 4.600 4.670 4.560 4.670 66,064 +0.05(+1.08%)
Dec 14, 2021 4.670 4.670 4.600 4.620 131,554 -0.14(-2.94%)
Dec 13, 2021 4.810 4.900 4.720 4.760 87,838 -0.02(-0.42%)
Dec 10, 2021 4.770 4.900 4.715 4.780 68,392 -0.05(-1.14%)
Dec 09, 2021 4.910 4.910 4.790 4.835 73,369 -0.04(-0.72%)
Dec 08, 2021 4.897 4.900 4.850 4.870 49,694 -0.04(-0.81%)
Dec 07, 2021 4.780 4.935 4.780 4.910 107,408 +0.16(+3.37%)
Dec 06, 2021 4.720 4.770 4.680 4.750 104,529 -0.01(-0.21%)
Dec 03, 2021 4.840 4.840 4.700 4.760 146,588 -0.19(-3.84%)
Dec 02, 2021 5.010 5.010 4.840 4.950 130,974 -0.05(-1.00%)
Dec 01, 2021 5.110 5.250 5.000 5.000 112,427 -0.31(-5.84%)
Nov 30, 2021 5.390 5.390 5.251 5.310 410,739 +0.04(+0.76%)
Nov 29, 2021 5.290 5.310 5.250 5.270 82,488 +0.02(+0.38%)
Nov 26, 2021 5.130 5.330 5.130 5.250 36,088 +0.47(+9.83%)
Nov 24, 2021 4.710 4.810 4.710 4.780 61,792 +0.02(+0.42%)
Nov 23, 2021 4.890 4.890 4.711 4.760 72,970 +0.01(+0.21%)
Nov 22, 2021 4.760 4.920 4.750 4.750 24,214 -0.17(-3.46%)
Nov 19, 2021 4.900 4.950 4.630 4.920 57,833 +0.07(+1.52%)
Nov 18, 2021 4.850 4.850 4.830 4.846 65,578 -0.02(-0.49%)
Nov 17, 2021 4.850 4.910 4.850 4.870 36,753 -0.08(-1.62%)
Nov 16, 2021 4.940 4.970 4.890 4.950 27,912 -0.01(-0.20%)
Nov 15, 2021 5.100 5.100 4.950 4.960 47,243 -0.08(-1.59%)
Nov 12, 2021 5.001 5.070 5.000 5.040 23,440 +0.07(+1.41%)
Nov 11, 2021 5.010 5.010 4.840 4.970 48,271 -0.03(-0.60%)
Nov 10, 2021 4.970 5.000 44,926 +0.27(+5.71%)
Nov 09, 2021 4.760 4.950 4.700 4.730 47,134 +0.05(+1.07%)
Nov 08, 2021 4.820 4.820 4.670 4.680 81,903 +0.38(+8.84%)
Nov 05, 2021 4.300 4.348 4.229 4.300 110,261 -0.18(-4.02%)
Nov 04, 2021 4.460 4.540 4.425 4.480 85,358 -0.09(-2.08%)
Nov 03, 2021 4.570 4.590 4.460 4.575 181,662 -0.54(-10.64%)
Nov 02, 2021 5.200 5.390 5.100 5.120 43,326 -0.18(-3.40%)
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.