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 (%)
Jun 30, 2023 16.71 16.74 16.56 16.63 257,432 +0.36(+2.21%)
Jun 29, 2023 16.13 16.40 16.13 16.27 105,931 +0.58(+3.70%)
Jun 28, 2023 15.80 15.80 15.67 15.69 101,679 -0.06(-0.37%)
Jun 27, 2023 15.72 15.79 15.67 15.75 470,288 -0.00(-0.01%)
Jun 26, 2023 15.69 15.76 15.64 15.75 264,159 +0.40(+2.61%)
Jun 23, 2023 15.42 15.56 15.33 15.35 2,602,665 -0.27(-1.73%)
Jun 22, 2023 15.59 15.64 15.53 15.62 790,371 -0.07(-0.45%)
Jun 21, 2023 15.50 15.71 15.43 15.69 686,066 +0.10(+0.64%)
Jun 20, 2023 15.61 15.61 15.51 15.59 109,022 -0.06(-0.38%)
Jun 16, 2023 15.69 15.74 15.60 15.65 68,985 +0.12(+0.77%)
Jun 15, 2023 15.48 15.57 15.43 15.53 82,640 -0.55(-3.42%)
May 08, 2023 16.21 16.24 16.07 16.08 132,759 +0.08(+0.50%)
May 05, 2023 15.98 16.04 15.95 16.00 106,700 -0.02(-0.12%)
May 04, 2023 15.94 16.09 15.90 16.02 110,967 +0.16(+1.01%)
May 03, 2023 15.95 15.95 15.86 15.86 595,419 +0.07(+0.44%)
May 02, 2023 15.82 15.94 15.67 15.79 123,528 -0.07(-0.44%)
May 01, 2023 16.50 16.50 15.65 15.86 78,243 -1.42(-8.22%)
Apr 28, 2023 17.00 17.37 17.00 17.28 78,701 +0.53(+3.16%)
Apr 27, 2023 16.98 16.98 16.55 16.75 74,093 -0.16(-0.95%)
Apr 26, 2023 16.98 17.02 16.73 16.91 101,456 +0.11(+0.68%)
Apr 25, 2023 16.85 16.93 16.77 16.80 75,438 -0.01(-0.09%)
Apr 24, 2023 16.83 16.89 16.75 16.81 112,988 -0.13(-0.77%)
Apr 21, 2023 17.00 17.00 16.88 16.94 94,931 +0.11(+0.65%)
Apr 20, 2023 16.86 16.95 16.80 16.83 85,564 -0.09(-0.53%)
Apr 19, 2023 16.88 16.94 16.79 16.92 109,519 +0.19(+1.14%)
Apr 18, 2023 16.72 16.80 16.65 16.73 79,894 +0.14(+0.84%)
Apr 17, 2023 16.63 16.68 16.54 16.59 68,192 +0.04(+0.23%)
Apr 14, 2023 16.66 16.70 16.50 16.55 87,757 -0.26(-1.53%)
Apr 13, 2023 16.72 16.82 16.68 16.81 64,999 +0.07(+0.45%)
Apr 12, 2023 16.84 16.84 16.68 16.73 70,610 +0.18(+1.12%)
Apr 11, 2023 16.63 16.63 16.52 16.55 95,913 +0.15(+0.91%)
Apr 10, 2023 16.90 16.90 16.00 16.40 63,058 -0.06(-0.36%)
Apr 06, 2023 16.41 16.56 16.41 16.46 47,506 +0.22(+1.35%)
Apr 05, 2023 16.29 16.35 16.20 16.24 100,949 +0.15(+0.93%)
Apr 04, 2023 16.17 16.22 16.08 16.09 124,244 +0.08(+0.50%)
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.