Skip to main content

Gdf Suez ADR (OP: ENGIY )

16.84 -0.02 (-0.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 17.62 17.67 17.54 17.59 59,113 -0.05(-0.31%)
Dec 28, 2023 17.75 17.79 17.63 17.64 78,527 -0.27(-1.51%)
Dec 27, 2023 17.83 17.99 17.81 17.91 130,778 -0.03(-0.17%)
Dec 26, 2023 17.70 17.94 17.70 17.94 111,565 +0.16(+0.90%)
Dec 22, 2023 17.86 17.86 17.72 17.78 90,827 -0.15(-0.84%)
Dec 21, 2023 17.83 17.93 17.78 17.93 68,470 +0.32(+1.82%)
Dec 20, 2023 17.69 17.83 17.61 17.61 123,906 -0.02(-0.10%)
Dec 19, 2023 17.63 17.69 17.59 17.63 190,274 +0.06(+0.33%)
Dec 18, 2023 17.59 17.63 17.56 17.57 103,111 -0.05(-0.28%)
Dec 15, 2023 17.76 17.82 17.62 17.62 141,258 -0.20(-1.12%)
Dec 14, 2023 17.92 18.00 17.81 17.82 105,037 +0.06(+0.34%)
Dec 13, 2023 17.38 17.76 17.36 17.76 376,001 +0.46(+2.66%)
Dec 12, 2023 17.25 17.30 17.21 17.30 194,875 -0.02(-0.12%)
Dec 11, 2023 17.34 17.39 17.28 17.32 87,033 -0.13(-0.74%)
Dec 08, 2023 17.44 17.49 17.39 17.45 58,786 +0.02(+0.11%)
Dec 07, 2023 17.39 17.48 17.32 17.43 70,995 +0.16(+0.93%)
Dec 06, 2023 17.36 17.40 17.27 17.27 56,542 +0.00(+0.00%)
Dec 05, 2023 17.34 17.36 17.18 17.27 83,485 -0.11(-0.63%)
Dec 04, 2023 17.33 17.39 17.24 17.38 75,499 -0.12(-0.69%)
Dec 01, 2023 17.35 17.50 17.33 17.50 88,388 +0.15(+0.86%)
Nov 30, 2023 17.30 17.37 17.28 17.35 62,700 -0.03(-0.17%)
Nov 29, 2023 17.48 17.48 17.34 17.38 83,321 -0.03(-0.17%)
Nov 28, 2023 17.42 17.50 17.40 17.41 74,825 +0.07(+0.40%)
Nov 27, 2023 17.22 17.35 17.21 17.34 70,022 +0.14(+0.81%)
Nov 24, 2023 17.14 17.26 17.14 17.20 76,255 +0.26(+1.54%)
Nov 22, 2023 16.99 17.01 16.90 16.94 113,869 -0.01(-0.06%)
Nov 21, 2023 17.01 17.03 16.90 16.95 74,034 -0.09(-0.53%)
Nov 20, 2023 17.06 17.07 17.00 17.04 322,617 -0.02(-0.12%)
Nov 17, 2023 17.00 17.06 16.96 17.06 362,988 +0.21(+1.25%)
Nov 16, 2023 16.87 16.95 16.81 16.85 71,270 +0.22(+1.32%)
Nov 15, 2023 16.59 16.70 16.58 16.63 121,259 -0.06(-0.36%)
Nov 14, 2023 16.55 16.73 16.50 16.69 69,459 +0.31(+1.91%)
Nov 13, 2023 16.35 16.41 16.30 16.38 89,627 +0.01(+0.08%)
Nov 10, 2023 16.13 16.38 16.09 16.36 63,690 +0.16(+1.02%)
Nov 09, 2023 16.29 16.40 16.19 16.20 75,686 +0.02(+0.10%)
Nov 08, 2023 16.11 16.19 16.06 16.18 164,178 -0.14(-0.87%)
Nov 07, 2023 16.44 16.46 16.28 16.33 98,896 +0.18(+1.09%)
Nov 06, 2023 16.24 16.26 16.06 16.15 149,188 -0.04(-0.25%)
Nov 03, 2023 16.24 16.24 16.05 16.19 137,691 +0.13(+0.81%)
Nov 02, 2023 16.05 16.16 16.02 16.06 79,957 -0.19(-1.17%)
Nov 01, 2023 16.15 16.29 16.10 16.25 89,293 +0.43(+2.72%)
Oct 31, 2023 15.86 15.89 15.75 15.82 238,153 -0.08(-0.50%)
Oct 30, 2023 16.06 16.08 15.81 15.90 220,832 +0.21(+1.34%)
Oct 27, 2023 15.86 15.88 15.65 15.69 132,741 +0.08(+0.51%)
Oct 26, 2023 15.65 15.71 15.59 15.61 142,782 -0.05(-0.32%)
Oct 25, 2023 15.64 15.73 15.54 15.66 190,482 +0.06(+0.38%)
Oct 24, 2023 15.62 15.67 15.53 15.60 1,287,757 +0.17(+1.10%)
Oct 23, 2023 15.36 15.51 15.33 15.43 143,164 -0.08(-0.52%)
Oct 20, 2023 15.66 15.69 15.51 15.51 87,643 -0.20(-1.27%)
Oct 19, 2023 15.68 15.85 15.65 15.71 83,554 +0.21(+1.35%)
Oct 18, 2023 15.59 15.61 15.45 15.50 108,314 -0.27(-1.71%)
Oct 17, 2023 15.72 15.86 15.72 15.77 117,784 +0.05(+0.32%)
Oct 16, 2023 15.65 15.72 15.56 15.72 208,131 +0.16(+1.03%)
Oct 13, 2023 15.52 15.61 15.45 15.56 98,576 +0.09(+0.58%)
Oct 12, 2023 15.60 15.61 15.40 15.47 144,040 -0.23(-1.46%)
Oct 11, 2023 15.64 15.73 15.60 15.70 128,168 +0.27(+1.75%)
Oct 10, 2023 15.40 15.52 15.39 15.43 117,580 +0.24(+1.58%)
Oct 09, 2023 15.05 15.19 15.02 15.19 105,470 +0.10(+0.66%)
Oct 06, 2023 14.79 15.13 14.64 15.09 177,431 +0.09(+0.60%)
Oct 05, 2023 14.81 15.01 14.79 15.00 239,623 +0.14(+0.94%)
Oct 04, 2023 15.00 15.03 14.68 14.86 250,958 +0.19(+1.30%)
Oct 03, 2023 14.67 14.74 14.55 14.67 565,470 -0.27(-1.81%)
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.