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 (%)
Feb 28, 2023 14.83 14.85 14.56 14.56 91,374 -0.19(-1.29%)
Feb 27, 2023 14.85 14.91 14.67 14.75 837,253 -0.08(-0.54%)
Feb 24, 2023 14.79 14.88 14.77 14.83 81,848 -0.20(-1.30%)
Feb 23, 2023 15.00 15.08 14.93 15.03 125,031 +0.09(+0.57%)
Feb 22, 2023 15.04 15.04 14.89 14.94 125,336 -0.22(-1.45%)
Feb 21, 2023 15.15 15.26 15.11 15.16 180,561 +0.67(+4.62%)
Feb 17, 2023 14.27 14.49 14.27 14.49 88,023 +0.27(+1.90%)
Feb 16, 2023 14.21 14.31 14.14 14.22 61,748 -0.02(-0.14%)
Feb 15, 2023 14.16 14.24 14.11 14.24 99,980 -0.01(-0.07%)
Feb 14, 2023 14.18 14.29 14.12 14.25 102,514 +0.17(+1.21%)
Feb 13, 2023 14.09 14.11 14.01 14.08 266,384 -0.03(-0.21%)
Feb 10, 2023 14.01 14.11 13.98 14.11 81,525 +0.14(+1.00%)
Feb 09, 2023 14.12 14.13 13.96 13.97 128,986 -0.06(-0.43%)
Feb 08, 2023 14.01 14.12 13.90 14.03 584,347 +0.27(+1.96%)
Feb 07, 2023 13.78 13.78 13.60 13.76 202,195 -0.20(-1.43%)
Feb 06, 2023 13.97 14.01 13.89 13.96 129,327 -0.11(-0.78%)
Feb 03, 2023 14.06 14.20 14.03 14.07 94,318 +0.06(+0.43%)
Feb 02, 2023 14.16 14.18 13.99 14.01 119,273 -0.41(-2.84%)
Feb 01, 2023 14.21 14.50 14.21 14.42 136,152 +0.27(+1.91%)
Jan 31, 2023 13.98 14.15 13.93 14.15 98,097 +0.15(+1.07%)
Jan 30, 2023 14.06 14.17 14.00 14.00 171,657 -0.06(-0.43%)
Jan 27, 2023 14.02 14.10 13.97 14.06 175,173 -0.15(-1.06%)
Jan 26, 2023 14.15 14.23 14.10 14.21 162,469 -0.09(-0.63%)
Jan 25, 2023 14.19 14.34 14.16 14.30 184,849 +0.19(+1.35%)
Jan 24, 2023 14.04 14.13 13.95 14.11 193,103 +0.37(+2.72%)
Jan 23, 2023 13.66 13.75 13.65 13.74 225,295 +0.09(+0.63%)
Jan 20, 2023 13.53 13.65 13.48 13.65 128,476 +0.12(+0.89%)
Jan 19, 2023 13.49 13.58 13.43 13.53 150,790 +0.05(+0.37%)
Jan 18, 2023 13.72 13.73 13.48 13.48 183,519 -0.04(-0.30%)
Jan 17, 2023 13.68 13.73 13.51 13.52 338,427 -0.95(-6.57%)
Jan 13, 2023 14.44 14.52 14.40 14.47 88,132 -0.13(-0.89%)
Jan 12, 2023 14.51 14.64 14.43 14.60 117,580 +0.26(+1.81%)
Jan 11, 2023 14.39 14.51 14.27 14.34 96,856 +0.17(+1.20%)
Jan 10, 2023 14.10 14.19 14.05 14.17 168,510 +0.10(+0.71%)
Jan 09, 2023 14.00 14.34 13.99 14.07 220,659 +0.24(+1.76%)
Jan 06, 2023 13.60 13.99 13.57 13.83 125,424 -0.21(-1.52%)
Jan 05, 2023 14.12 14.14 14.00 14.04 120,762 -0.03(-0.21%)
Jan 04, 2023 13.93 14.14 13.85 14.07 256,044 -0.20(-1.40%)
Jan 03, 2023 14.48 14.48 14.18 14.27 176,184 -0.01(-0.07%)
Dec 30, 2022 14.40 14.40 14.24 14.28 64,164 -0.11(-0.76%)
Dec 29, 2022 14.25 14.44 14.25 14.39 84,741 +0.23(+1.62%)
Dec 28, 2022 14.36 14.38 14.13 14.16 129,640 -0.24(-1.67%)
Dec 27, 2022 14.45 14.55 14.39 14.40 103,911 +0.00(+0.00%)
Dec 23, 2022 14.33 14.45 14.30 14.40 107,747 -0.01(-0.07%)
Dec 22, 2022 14.45 14.48 14.32 14.41 160,866 -0.08(-0.55%)
Dec 21, 2022 14.48 14.57 14.45 14.49 140,961 +0.14(+0.98%)
Dec 20, 2022 14.23 14.49 14.17 14.35 206,613 -0.42(-2.82%)
Dec 19, 2022 14.84 14.88 14.74 14.77 225,007 -0.03(-0.23%)
Dec 16, 2022 14.82 14.82 14.72 14.80 127,369 -0.13(-0.87%)
Dec 15, 2022 15.09 15.09 14.84 14.93 158,760 -0.32(-2.10%)
Dec 14, 2022 15.27 15.38 15.17 15.25 235,181 +0.05(+0.33%)
Dec 13, 2022 15.45 15.51 15.17 15.20 126,151 -0.03(-0.20%)
Dec 12, 2022 15.24 15.25 15.12 15.23 176,763 +0.13(+0.86%)
Dec 09, 2022 15.14 15.19 15.10 15.10 181,422 -0.02(-0.13%)
Dec 08, 2022 15.12 15.15 15.07 15.12 120,587 -0.09(-0.59%)
Dec 07, 2022 15.21 15.27 15.17 15.21 82,140 +0.04(+0.26%)
Dec 06, 2022 15.24 15.31 15.12 15.17 79,821 +0.05(+0.33%)
Dec 05, 2022 15.13 15.32 15.06 15.12 212,832 -0.12(-0.79%)
Dec 02, 2022 15.18 15.29 15.15 15.24 116,835 -0.03(-0.20%)
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.