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 (%)
Jun 30, 2022 3.665 3.730 3.660 3.690 105,976 -0.01(-0.27%)
Jun 29, 2022 3.690 3.700 3.670 3.700 19,558 -0.01(-0.27%)
Jun 28, 2022 3.720 3.720 3.680 3.710 90,988 -0.04(-1.07%)
Jun 27, 2022 3.740 3.774 3.731 3.750 47,994 +0.02(+0.54%)
Jun 24, 2022 3.790 3.790 3.715 3.730 14,842 +0.00(+0.00%)
Jun 23, 2022 3.690 3.740 3.680 3.730 28,638 +0.00(+0.00%)
Jun 22, 2022 3.715 3.740 3.710 3.730 64,295 +0.01(+0.27%)
Jun 21, 2022 3.710 3.730 3.690 3.720 37,216 -0.01(-0.27%)
Jun 17, 2022 3.700 3.730 3.670 3.730 50,141 +0.02(+0.54%)
Jun 16, 2022 3.670 3.730 3.670 3.710 34,463 +0.00(+0.00%)
Jun 15, 2022 3.680 3.740 3.610 3.710 114,047 +0.04(+0.95%)
Jun 14, 2022 3.858 3.858 3.654 3.675 71,305 +0.03(+0.96%)
Jun 13, 2022 3.680 3.700 3.640 3.640 48,132 -0.10(-2.67%)
Jun 10, 2022 3.720 3.750 3.710 3.740 70,927 +0.00(+0.00%)
Jun 09, 2022 3.800 3.800 3.740 3.740 46,891 -0.06(-1.71%)
Jun 08, 2022 3.820 3.830 3.805 3.805 41,775 -0.03(-0.91%)
Jun 07, 2022 3.800 3.840 3.800 3.840 89,321 +0.05(+1.32%)
Jun 06, 2022 3.900 3.900 3.770 3.790 101,014 -0.03(-0.79%)
Jun 03, 2022 3.810 3.830 3.792 3.820 37,754 -0.04(-1.04%)
Jun 02, 2022 3.790 3.860 3.790 3.860 147,649 +0.09(+2.39%)
Jun 01, 2022 3.820 3.820 3.760 3.770 107,488 -0.05(-1.31%)
May 31, 2022 3.785 3.830 3.780 3.820 147,958 +0.04(+1.06%)
May 27, 2022 3.780 3.800 3.760 3.780 16,827 -0.03(-0.79%)
May 26, 2022 3.780 3.810 3.770 3.810 64,511 +0.03(+0.79%)
May 25, 2022 3.730 3.780 3.730 3.780 121,852 -0.02(-0.53%)
May 24, 2022 3.890 3.890 3.750 3.800 182,789 +0.08(+2.15%)
May 23, 2022 3.720 3.752 3.720 3.720 100,394 +0.24(+6.90%)
May 20, 2022 3.450 3.490 3.445 3.480 294,767 +0.05(+1.46%)
May 19, 2022 3.426 3.500 3.420 3.430 463,588 +0.20(+6.19%)
May 18, 2022 3.320 3.345 3.225 3.230 320,359 +0.29(+9.86%)
May 17, 2022 2.800 2.960 2.750 2.940 334,964 +0.18(+6.52%)
May 16, 2022 2.750 2.760 2.710 2.760 80,891 +0.05(+1.85%)
May 13, 2022 2.700 2.750 2.680 2.710 70,297 +0.04(+1.50%)
May 12, 2022 2.610 2.700 2.600 2.670 87,079 -0.01(-0.37%)
May 11, 2022 2.690 2.810 2.680 2.680 199,604 -0.01(-0.37%)
May 10, 2022 2.710 2.730 2.650 2.690 303,299 -0.02(-0.74%)
May 09, 2022 2.750 2.832 2.703 2.710 87,049 -0.19(-6.55%)
May 06, 2022 3.000 3.000 2.860 2.900 115,212 +0.01(+0.35%)
May 05, 2022 3.190 3.190 2.870 2.890 239,716 -0.39(-11.89%)
May 04, 2022 3.150 3.280 3.130 3.280 81,000 +0.07(+2.18%)
May 03, 2022 3.310 3.310 3.150 3.210 222,627 +0.13(+4.22%)
May 02, 2022 3.000 3.090 2.995 3.080 76,465 -0.04(-1.28%)
Apr 29, 2022 3.160 3.190 3.120 3.120 53,248 +0.00(+0.14%)
Apr 28, 2022 3.100 3.140 3.040 3.116 149,567 +0.03(+0.83%)
Apr 27, 2022 3.085 3.120 3.068 3.090 213,070 +0.04(+1.31%)
Apr 26, 2022 3.200 3.250 3.040 3.050 615,347 -0.25(-7.58%)
Apr 25, 2022 3.420 3.420 3.240 3.300 60,438 +0.10(+3.12%)
Apr 22, 2022 3.250 3.350 3.200 3.200 71,333 -0.10(-3.03%)
Apr 21, 2022 3.420 3.420 3.290 3.300 78,746 -0.05(-1.49%)
Apr 20, 2022 3.420 3.470 3.350 3.350 161,540 +0.07(+2.13%)
Apr 19, 2022 3.200 3.300 3.200 3.280 430,468 +0.14(+4.46%)
Apr 18, 2022 3.000 3.200 3.000 3.140 49,719 -0.02(-0.63%)
Apr 14, 2022 3.210 3.230 3.160 3.160 81,610 -0.10(-3.07%)
Apr 13, 2022 3.260 3.260 3.180 3.260 53,295 -0.02(-0.61%)
Apr 12, 2022 3.300 3.490 3.270 3.280 233,326 -0.09(-2.67%)
Apr 11, 2022 3.420 3.440 3.365 3.370 107,286 -0.06(-1.75%)
Apr 08, 2022 3.440 3.480 3.420 3.430 74,891 +0.01(+0.29%)
Apr 07, 2022 3.410 3.450 3.370 3.420 200,091 -0.06(-1.72%)
Apr 06, 2022 3.560 3.570 3.410 3.480 143,381 -0.20(-5.43%)
Apr 05, 2022 3.760 3.774 3.630 3.680 133,000 +0.22(+6.20%)
Apr 04, 2022 3.430 3.470 3.415 3.465 69,550 -0.04(-1.00%)
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.