Skip to main content

Gdf Suez ADR (OP: ENGIY )

14.20 +0.07 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.48 17.60 17.41 17.49 60,514 +0.14(+0.84%)
Oct 29, 2015 17.26 17.41 17.21 17.34 54,642 -0.30(-1.73%)
Oct 28, 2015 17.54 17.88 17.48 17.65 118,100 +0.21(+1.20%)
Oct 27, 2015 17.50 17.58 17.36 17.44 79,545 -0.28(-1.58%)
Oct 26, 2015 17.85 17.85 17.67 17.72 48,480 -0.17(-0.95%)
Oct 23, 2015 17.65 17.89 17.65 17.89 53,391 +0.29(+1.65%)
Oct 22, 2015 17.68 17.83 17.52 17.60 61,143 +0.23(+1.32%)
Oct 21, 2015 17.57 17.57 17.37 17.37 39,917 +0.13(+0.75%)
Oct 20, 2015 17.10 17.38 17.06 17.24 60,446 +0.17(+1.03%)
Oct 19, 2015 17.00 17.10 16.92 17.07 42,842 -0.19(-1.10%)
Oct 16, 2015 17.16 17.29 17.10 17.25 104,222 +0.15(+0.91%)
Oct 15, 2015 16.77 17.11 16.67 17.10 52,787 -0.16(-0.93%)
Oct 14, 2015 17.09 17.31 17.09 17.26 89,608 +0.70(+4.23%)
Oct 13, 2015 16.41 16.75 16.41 16.56 84,979 -0.12(-0.72%)
Oct 12, 2015 16.75 16.80 16.59 16.68 134,162 +0.08(+0.48%)
Oct 09, 2015 16.71 16.71 16.57 16.60 103,482 -0.44(-2.58%)
Oct 08, 2015 16.75 17.04 16.70 17.04 69,585 +0.31(+1.85%)
Oct 07, 2015 16.40 16.95 16.40 16.73 62,615 +0.26(+1.58%)
Oct 06, 2015 16.51 16.23 16.47 307,379 +0.24(+1.48%)
Oct 05, 2015 16.09 16.26 16.01 16.23 186,175 +0.42(+2.66%)
Oct 02, 2015 15.60 15.83 15.54 15.81 88,802 +0.31(+2.00%)
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.