Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamesa Corporacion ADR (OP: GCTAY )

3.750 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.020 3.020 2.880 2.880 1,538 -0.11(-3.68%)
Apr 29, 2020 2.950 2.990 2.950 2.990 5,830 +0.02(+0.67%)
Apr 28, 2020 2.970 2.970 2.970 2.970 490 +0.06(+2.06%)
Apr 27, 2020 2.882 2.910 2.882 2.910 791 -0.05(-1.69%)
Apr 24, 2020 2.960 2.960 2.960 2.960 200 +0.08(+2.69%)
Apr 23, 2020 2.882 2.882 2.882 2.882 381 -0.12(-3.92%)
Apr 22, 2020 3.000 3.000 3.000 3.000 130 +0.00(+0.00%)
Apr 21, 2020 3.020 3.020 2.900 3.000 515 +0.10(+3.45%)
Apr 20, 2020 2.970 2.970 2.900 2.900 1,528 -0.09(-3.01%)
Apr 17, 2020 2.935 2.990 2.935 2.990 7,100 +0.24(+8.63%)
Apr 16, 2020 2.830 2.830 2.710 2.752 4,166 -0.12(-4.09%)
Apr 15, 2020 2.870 2.870 2.870 2.870 786 -0.03(-1.03%)
Apr 14, 2020 2.900 2.900 2.900 2.900 1,195 -0.10(-3.33%)
Apr 13, 2020 3.010 3.010 3.000 3.000 704 +0.00(+0.00%)
Apr 09, 2020 3.000 3.000 3.000 3.000 200 +0.09(+3.09%)
Apr 06, 2020 2.910 2.910 2.910 0 +0.01(+0.26%)
Apr 02, 2020 2.902 2.902 2.902 0 +0.00(+0.09%)
Apr 01, 2020 2.900 2.900 2.900 2.900 2,050 -0.07(-2.44%)
Mar 31, 2020 2.870 2.973 2.870 2.973 2,390 +0.12(+4.30%)
Mar 30, 2020 2.850 2.850 2.850 12 +0.00(+0.00%)
Mar 27, 2020 2.900 2.900 2.770 2.850 1,400 -0.12(-4.04%)
Mar 26, 2020 2.970 2.970 2.970 2.970 6,550 -0.02(-0.83%)
Mar 25, 2020 2.995 2.995 2.995 2.995 370 +0.17(+5.83%)
Mar 24, 2020 2.800 3.180 2.800 2.830 4,237 +0.15(+5.50%)
Mar 23, 2020 2.640 2.683 2.640 2.683 2,827 +0.10(+3.97%)
Mar 19, 2020 2.580 2.580 2.580 0 -0.24(-8.51%)
Mar 18, 2020 2.820 2.856 2.805 2.820 5,972 -0.21(-6.93%)
Mar 17, 2020 2.660 3.030 2.660 3.030 7,172 +0.28(+10.18%)
Mar 16, 2020 2.750 2.750 2.750 130 +0.00(+0.00%)
Mar 13, 2020 2.735 2.820 2.590 2.750 16,700 +0.34(+14.11%)
Mar 12, 2020 2.580 2.580 2.390 2.410 6,190 -0.46(-15.93%)
Mar 11, 2020 2.900 2.900 2.760 2.867 13,847 -0.03(-1.14%)
Mar 10, 2020 3.070 3.070 2.900 2.900 3,300 -0.13(-4.29%)
Mar 09, 2020 3.080 3.080 3.030 3.030 820 -0.26(-7.90%)
Mar 06, 2020 3.290 3.290 3.290 4 +0.00(+0.00%)
Mar 05, 2020 3.370 3.370 3.290 3.290 2,588 -0.17(-4.91%)
Mar 04, 2020 3.420 3.460 3.420 3.460 3,200 +0.22(+6.71%)
Mar 03, 2020 3.365 3.365 3.243 3.243 1,598 -0.05(-1.44%)
Mar 02, 2020 3.290 3.290 3.290 3.290 843 +0.22(+7.17%)
Feb 28, 2020 3.070 3.070 3.070 3.070 1,500 -0.05(-1.60%)
Feb 27, 2020 3.150 3.223 3.120 3.120 3,207 -0.03(-0.95%)
Feb 26, 2020 3.190 3.190 3.150 3.150 1,601 -0.02(-0.63%)
Feb 25, 2020 3.240 3.240 3.170 3.170 2,610 -0.03(-0.94%)
Feb 24, 2020 3.300 3.300 3.200 3.200 6,472 -0.29(-8.31%)
Feb 21, 2020 3.470 3.490 3.445 3.490 3,800 +0.05(+1.31%)
Feb 20, 2020 3.460 3.490 3.420 3.445 8,705 +0.05(+1.62%)
Feb 19, 2020 3.390 3.390 3.390 31 +0.00(+0.00%)
Feb 18, 2020 3.390 3.390 3.390 34 +0.00(+0.00%)
Feb 14, 2020 3.390 3.390 3.390 3.390 200 +0.00(+0.00%)
Feb 12, 2020 3.390 3.390 3.390 0 -0.07(-2.02%)
Feb 11, 2020 3.440 3.460 3.340 3.460 11,098 +0.23(+6.96%)
Feb 10, 2020 3.260 3.260 3.235 3.235 597 -0.04(-1.37%)
Feb 07, 2020 3.300 3.300 3.280 3.280 800 -0.10(-2.81%)
Feb 06, 2020 3.375 3.375 3.375 3.375 150 -0.22(-6.12%)
Feb 05, 2020 3.740 3.740 3.595 3.595 3,525 -0.15(-4.13%)
Feb 04, 2020 3.480 3.980 3.480 3.750 12,590 +0.43(+12.95%)
Feb 03, 2020 3.320 3.320 3.320 3.320 304 +0.18(+5.87%)
Jan 31, 2020 3.136 3.136 3.136 3.136 1,000 -0.02(-0.61%)
Jan 30, 2020 3.170 3.200 3.130 3.155 9,636 -0.33(-9.34%)
Jan 29, 2020 3.440 3.480 3.440 3.480 1,942 +0.13(+3.88%)
Jan 28, 2020 3.350 3.350 3.350 10,003 +0.00(+0.00%)
Jan 24, 2020 3.350 3.350 3.350 0 +0.01(+0.30%)
Jan 23, 2020 3.380 3.440 3.340 3.340 15,255 -0.02(-0.60%)
Jan 22, 2020 3.360 3.360 3.360 10 +0.00(+0.00%)
Jan 21, 2020 3.360 3.360 3.360 3.360 1,140 -0.02(-0.59%)
Jan 17, 2020 3.340 3.380 3.340 3.380 1,600 +0.03(+0.90%)
Jan 16, 2020 3.360 3.360 3.350 3.350 1,929 +0.08(+2.45%)
Jan 15, 2020 3.270 3.270 3.270 1 +0.00(+0.00%)
Jan 14, 2020 3.270 3.270 3.270 3.270 340 -0.02(-0.61%)
Jan 13, 2020 3.275 3.330 3.275 3.290 5,140 -0.04(-1.20%)
Jan 10, 2020 3.315 3.330 3.300 3.330 3,300 -0.02(-0.60%)
Jan 09, 2020 3.350 3.350 3.330 3.350 3,000 +0.04(+1.06%)
Jan 08, 2020 3.315 3.315 3.315 78 +0.00(+0.00%)
Jan 07, 2020 3.315 3.315 3.315 3.315 322 -0.10(-2.79%)
Jan 06, 2020 3.420 3.420 3.330 3.410 8,078 +0.04(+1.19%)
Jan 03, 2020 3.490 3.490 3.370 3.370 1,100 -0.12(-3.44%)
Jan 02, 2020 3.480 3.500 3.480 3.490 1,655 -0.01(-0.29%)
Dec 31, 2019 3.500 3.500 3.500 12 +0.00(+0.00%)
Dec 30, 2019 3.520 3.520 3.500 3.500 771 -0.01(-0.28%)
Dec 27, 2019 3.480 3.510 3.440 3.510 3,800 +0.06(+1.89%)
Dec 26, 2019 3.400 3.476 3.400 3.445 9,756 -0.08(-2.41%)
Dec 23, 2019 3.530 3.530 3.530 0 +0.05(+1.44%)
Dec 20, 2019 3.480 3.630 3.480 3.480 5,800 +0.07(+2.05%)
Dec 19, 2019 3.438 3.470 3.410 3.410 4,420 -0.04(-1.27%)
Dec 18, 2019 3.454 3.454 3.454 25 +0.00(+0.00%)
Dec 17, 2019 3.530 3.530 3.420 3.454 2,544 -0.09(-2.50%)
Dec 16, 2019 3.410 3.542 3.410 3.542 3,221 +0.16(+4.65%)
Dec 13, 2019 3.385 3.385 3.370 3.385 5,000 +0.02(+0.74%)
Dec 12, 2019 3.250 3.360 3.230 3.360 10,016 +0.16(+5.00%)
Dec 11, 2019 3.200 3.200 3.200 3.200 500 +0.08(+2.40%)
Dec 10, 2019 3.125 3.125 3.125 3.125 513 -0.10(-3.25%)
Dec 09, 2019 3.185 3.230 3.185 3.230 200 +0.07(+2.22%)
Dec 05, 2019 3.160 3.160 3.160 0 -0.06(-1.94%)
Dec 04, 2019 3.223 3.223 3.223 3.223 962 +0.05(+1.66%)
Dec 03, 2019 3.165 3.170 3.163 3.170 1,463 -0.02(-0.78%)
Dec 02, 2019 3.210 3.210 3.155 3.195 2,131 +0.13(+4.41%)
Nov 27, 2019 3.060 3.060 3.060 0 +0.00(+0.00%)
Nov 25, 2019 3.060 3.060 3.060 0 +0.23(+7.94%)
Nov 22, 2019 2.885 2.890 2.835 2.835 2,100 -0.02(-0.87%)
Nov 20, 2019 2.860 2.860 2.860 0 -0.17(-5.61%)
Nov 19, 2019 3.030 3.030 3.030 3.030 967 +0.07(+2.36%)
Nov 18, 2019 2.980 2.980 2.960 2.960 636 -0.09(-2.95%)
Nov 15, 2019 3.030 3.050 3.030 3.050 12,100 +0.06(+2.01%)
Nov 14, 2019 2.970 2.990 2.950 2.990 890 +0.10(+3.46%)
Nov 13, 2019 2.830 2.890 2.830 2.890 2,603 +0.04(+1.40%)
Nov 12, 2019 2.840 2.850 2.780 2.850 6,410 +0.00(+0.00%)
Nov 11, 2019 2.850 2.850 2.800 2.850 3,020 +0.02(+0.71%)
Nov 08, 2019 2.810 2.830 2.740 2.830 10,100 +0.01(+0.35%)
Nov 07, 2019 2.700 2.820 2.700 2.820 352,690 +0.16(+6.02%)
Nov 06, 2019 2.710 2.750 2.623 2.660 589,251 +0.04(+1.53%)
Nov 05, 2019 2.590 2.620 2.590 2.620 5,321 -0.25(-8.87%)
Nov 04, 2019 2.885 2.885 2.830 2.875 75,666 +0.02(+0.52%)
Nov 01, 2019 2.850 2.860 2.850 2.860 1,100 +0.18(+6.72%)
Oct 31, 2019 2.680 2.680 2.680 21 +0.00(+0.00%)
Oct 30, 2019 2.650 2.680 2.650 2.680 3,115 -0.10(-3.60%)
Oct 29, 2019 2.780 2.780 2.780 2.780 640 -0.07(-2.46%)
Oct 28, 2019 2.790 2.850 2.790 2.850 1,150 +0.06(+2.15%)
Oct 25, 2019 2.750 2.790 2.750 2.790 4,000 +0.03(+1.09%)
Oct 24, 2019 2.680 2.760 2.680 2.760 1,348 +0.00(+0.18%)
Oct 22, 2019 2.755 2.755 2.755 0 +0.00(+0.00%)
Oct 21, 2019 2.755 2.755 2.755 2.755 1,829 +0.01(+0.55%)
Oct 18, 2019 2.740 2.740 2.740 116 +0.00(+0.00%)
Oct 17, 2019 2.740 2.740 2.740 2.740 1,050 +0.15(+5.79%)
Oct 16, 2019 2.590 2.590 2.590 1 +0.00(+0.00%)
Oct 09, 2019 2.590 2.590 2.590 0 -0.01(-0.38%)
Oct 08, 2019 2.600 2.600 2.600 60 +0.00(+0.00%)
Oct 07, 2019 2.600 2.600 2.600 50 +0.00(+0.00%)
Oct 03, 2019 2.600 2.600 2.600 0 -0.17(-6.14%)
Sep 30, 2019 2.770 2.770 2.770 0 -0.05(-1.77%)
Sep 26, 2019 2.820 2.820 2.820 0 +0.00(+0.00%)
Sep 24, 2019 2.820 2.820 2.820 0 +0.00(+0.00%)
Sep 23, 2019 2.820 2.820 2.820 2.820 200 -0.18(-6.00%)
Sep 12, 2019 3.000 3.000 3.000 0 +0.10(+3.27%)
Sep 11, 2019 2.965 2.965 2.900 2.905 13,980 +0.07(+2.65%)
Sep 09, 2019 2.830 2.830 2.830 0 +0.08(+2.91%)
Sep 06, 2019 2.720 2.750 2.720 2.750 300 -0.11(-3.85%)
Sep 05, 2019 2.860 2.860 2.860 2.860 800 +0.14(+5.15%)
Aug 30, 2019 2.720 2.720 2.720 0 -0.01(-0.37%)
Aug 29, 2019 2.730 2.730 2.730 2.730 653 +0.01(+0.37%)
Aug 28, 2019 2.720 2.720 2.720 2.720 1,402 +0.09(+3.58%)
Aug 22, 2019 2.626 2.626 2.626 0 +0.00(+0.00%)
Aug 21, 2019 2.650 2.650 2.626 2.626 2,104 -0.14(-5.20%)
Aug 20, 2019 2.770 2.770 2.770 50 +0.00(+0.00%)
Aug 19, 2019 2.730 2.770 2.730 2.770 3,762 +0.08(+2.97%)
Aug 16, 2019 2.570 2.570 2.690 450 +0.12(+4.67%)
Aug 15, 2019 2.600 2.600 2.570 2.570 11,250 -0.13(-4.81%)
Aug 13, 2019 2.700 2.700 2.700 0 -0.15(-5.26%)
Aug 12, 2019 2.850 2.850 2.850 2.850 305 +0.02(+0.71%)
Aug 09, 2019 2.830 2.830 2.830 2.830 200 -0.00(-0.09%)
Aug 06, 2019 2.833 2.833 2.833 0 +0.10(+3.75%)
Aug 01, 2019 2.730 2.730 2.730 2.730 550 -0.02(-0.73%)
Jul 31, 2019 2.750 2.750 2.750 2.750 283 -0.14(-4.84%)
Jul 30, 2019 2.820 2.930 2.820 2.890 4,435 -0.61(-17.43%)
Jul 25, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 24, 2019 3.500 3.500 3.500 3.500 372 +0.03(+0.86%)
Jul 22, 2019 3.470 3.470 3.470 0 +0.08(+2.36%)
Jul 18, 2019 3.390 3.390 3.390 0 -0.07(-2.02%)
Jul 17, 2019 3.460 3.460 3.460 76 +0.00(+0.00%)
Jul 15, 2019 3.460 3.460 3.460 0 +0.24(+7.45%)
Jul 12, 2019 3.220 3.220 3.220 3.220 1,000 -0.16(-4.73%)
Jul 11, 2019 3.380 3.380 3.380 10 +0.00(+0.00%)
Jul 10, 2019 3.380 3.380 3.380 9,000 +0.00(+0.00%)
Jul 09, 2019 3.250 3.380 3.250 3.380 301 +0.12(+3.68%)
Jul 05, 2019 3.260 3.260 3.260 0 -0.17(-4.96%)
Jul 02, 2019 3.430 3.430 3.430 0 +0.06(+1.78%)
Jul 01, 2019 3.370 3.370 3.210 3.370 900 +0.00(+0.00%)
Jun 28, 2019 3.370 3.370 3.370 3.370 100 -0.17(-4.80%)
Jun 26, 2019 3.540 3.540 3.540 0 +0.00(+0.00%)
Jun 24, 2019 3.540 3.540 3.540 0 +0.00(+0.00%)
Jun 21, 2019 3.540 3.540 3.540 3.540 3,300 +0.26(+7.84%)
Jun 19, 2019 3.283 3.283 3.283 0 -0.12(-3.45%)
Jun 18, 2019 3.400 3.400 3.400 56 +0.00(+0.00%)
Jun 17, 2019 3.310 3.400 3.310 3.400 3,794 +0.04(+1.19%)
Jun 14, 2019 3.350 3.360 3.350 3.360 1,500 +0.01(+0.30%)
Jun 13, 2019 3.340 3.350 3.340 3.350 600 +0.01(+0.30%)
Jun 12, 2019 3.340 3.340 3.340 3.340 1,000 +0.00(+0.00%)
Jun 10, 2019 3.340 3.340 3.340 0 +0.05(+1.52%)
Jun 07, 2019 3.350 3.350 3.290 3.290 1,500 +0.04(+1.23%)
Jun 05, 2019 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 04, 2019 3.280 3.280 3.250 3.250 600 +0.15(+4.84%)
Jun 03, 2019 3.130 3.130 3.100 3.100 5,021 +0.06(+1.97%)
May 23, 2019 3.040 3.040 3.040 0 -0.21(-6.46%)
May 22, 2019 3.240 3.250 3.240 3.250 202 +0.01(+0.31%)
May 20, 2019 3.240 3.240 3.240 0 +0.06(+1.89%)
May 16, 2019 3.180 3.180 3.180 0 -0.09(-2.90%)
May 15, 2019 3.120 3.275 3.120 3.275 630 +0.03(+1.08%)
May 10, 2019 3.240 3.240 3.240 0 -0.23(-6.63%)
May 09, 2019 3.470 3.470 3.470 68 +0.00(+0.00%)
May 08, 2019 3.425 3.500 3.425 3.470 7,333 +0.20(+6.12%)
May 07, 2019 3.400 3.400 3.270 3.270 2,717 -0.18(-5.22%)
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.