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 (%)
Mar 31, 2023 15.86 15.91 15.78 15.82 66,103 -0.04(-0.25%)
Mar 30, 2023 15.85 15.95 15.77 15.86 103,885 +0.46(+2.99%)
Mar 29, 2023 15.35 15.49 15.35 15.40 98,956 +0.31(+2.05%)
Mar 28, 2023 15.08 15.14 15.04 15.09 120,137 +0.11(+0.73%)
Mar 27, 2023 15.06 15.09 14.94 14.98 108,219 +0.29(+1.97%)
Mar 24, 2023 14.68 14.71 14.59 14.69 122,567 -0.29(-1.94%)
Mar 23, 2023 15.07 15.22 14.93 14.98 83,785 -0.03(-0.20%)
Mar 22, 2023 15.03 15.21 14.99 15.01 97,931 +0.04(+0.27%)
Mar 21, 2023 15.05 15.05 14.92 14.97 70,571 +0.35(+2.39%)
Mar 20, 2023 14.54 14.70 14.53 14.62 88,164 +0.25(+1.74%)
Mar 17, 2023 14.43 14.43 14.30 14.37 94,314 -0.31(-2.11%)
Mar 16, 2023 14.44 14.73 14.44 14.68 398,984 +0.27(+1.87%)
Mar 15, 2023 14.48 14.56 14.26 14.41 148,136 -0.68(-4.51%)
Mar 14, 2023 15.04 15.10 15.00 15.09 96,944 +0.23(+1.55%)
Mar 13, 2023 14.82 15.00 14.80 14.86 75,135 -0.04(-0.27%)
Mar 10, 2023 14.92 15.03 14.85 14.90 106,342 +0.13(+0.88%)
Mar 09, 2023 14.81 14.89 14.76 14.77 76,837 -0.09(-0.61%)
Mar 08, 2023 14.81 14.88 14.80 14.86 102,029 +0.08(+0.54%)
Mar 07, 2023 14.98 15.02 14.77 14.78 118,039 -0.12(-0.81%)
Mar 06, 2023 14.90 14.95 14.86 14.90 170,885 +0.17(+1.15%)
Mar 03, 2023 14.70 14.75 14.64 14.73 206,256 +0.13(+0.89%)
Mar 02, 2023 14.51 14.62 14.50 14.60 180,184 +0.13(+0.90%)
Mar 01, 2023 14.65 14.65 14.44 14.47 116,921 -0.09(-0.62%)
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%)
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.