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 (%)
Sep 30, 2021 5.090 5.090 5.030 5.050 79,867 -0.06(-1.17%)
Sep 29, 2021 5.140 5.180 5.090 5.110 17,461 -0.03(-0.58%)
Sep 28, 2021 5.170 5.180 5.100 5.140 25,692 -0.19(-3.56%)
Sep 27, 2021 5.320 5.370 5.300 5.330 22,497 +0.04(+0.76%)
Sep 24, 2021 5.290 5.320 5.268 5.290 12,606 -0.04(-0.75%)
Sep 23, 2021 5.370 5.380 5.330 5.330 28,907 +0.08(+1.52%)
Sep 22, 2021 5.200 5.280 5.200 5.250 86,160 +0.06(+1.16%)
Sep 21, 2021 5.170 5.250 5.125 5.190 58,577 +0.04(+0.68%)
Sep 20, 2021 5.170 5.201 5.120 5.155 44,380 -0.01(-0.19%)
Sep 17, 2021 5.200 5.200 5.150 5.165 18,733 -0.10(-1.99%)
Sep 16, 2021 5.250 5.270 5.185 5.270 27,122 -0.01(-0.19%)
Sep 15, 2021 5.345 5.360 5.250 5.280 25,240 -0.18(-3.30%)
Sep 14, 2021 5.560 5.560 5.450 5.460 61,815 +0.01(+0.18%)
Sep 13, 2021 5.350 5.450 5.320 5.450 39,762 +0.12(+2.25%)
Sep 10, 2021 5.300 5.370 5.295 5.330 28,613 -0.10(-1.84%)
Sep 09, 2021 5.370 5.490 5.301 5.430 28,499 -0.04(-0.82%)
Sep 08, 2021 5.580 5.580 5.450 5.475 117,678 -0.51(-8.44%)
Sep 07, 2021 5.990 6.030 5.950 5.980 12,674 -0.06(-0.99%)
Sep 03, 2021 5.990 6.040 5.960 6.040 16,176 -0.06(-0.98%)
Sep 02, 2021 6.045 6.100 6.040 6.100 14,189 +0.05(+0.83%)
Sep 01, 2021 6.020 6.070 5.980 6.050 14,380 +0.17(+2.89%)
Aug 31, 2021 5.965 5.965 5.850 5.880 37,847 -0.14(-2.33%)
Aug 30, 2021 5.970 6.020 5.950 6.020 21,939 +0.03(+0.50%)
Aug 27, 2021 5.840 5.990 5.840 5.990 19,362 +0.00(+0.00%)
Aug 26, 2021 5.995 6.025 5.920 5.990 29,431 -0.01(-0.17%)
Aug 25, 2021 6.015 6.030 5.970 6.000 14,140 -0.03(-0.50%)
Aug 24, 2021 5.990 6.040 5.981 6.030 29,600 +0.11(+1.86%)
Aug 23, 2021 5.865 5.934 5.865 5.920 33,840 +0.05(+0.85%)
Aug 20, 2021 5.889 5.889 5.810 5.870 22,353 -0.04(-0.68%)
Aug 19, 2021 5.860 5.910 5.820 5.910 28,189 +0.10(+1.72%)
Aug 18, 2021 5.820 5.890 5.810 5.810 63,910 +0.14(+2.56%)
Aug 17, 2021 5.675 5.690 5.630 5.665 49,926 -0.08(-1.48%)
Aug 16, 2021 5.675 5.760 5.628 5.750 82,697 +0.00(+0.09%)
Aug 13, 2021 5.750 5.780 5.710 5.745 46,755 +0.08(+1.41%)
Aug 12, 2021 5.630 5.680 5.610 5.665 16,914 -0.05(-0.96%)
Aug 11, 2021 5.700 5.770 5.680 5.720 139,036 -0.06(-1.04%)
Aug 10, 2021 5.810 5.810 5.705 5.780 54,506 +0.03(+0.52%)
Aug 09, 2021 5.860 5.860 5.750 5.750 28,639 +0.00(+0.00%)
Aug 06, 2021 5.770 5.790 5.720 5.750 24,662 +0.09(+1.59%)
Aug 05, 2021 5.580 5.660 5.580 5.660 140,779 -0.03(-0.53%)
Aug 04, 2021 5.680 5.750 5.680 5.690 107,685 +0.09(+1.61%)
Aug 03, 2021 5.620 5.625 5.560 5.600 200,582 -0.10(-1.75%)
Aug 02, 2021 5.700 5.750 5.685 5.700 33,257 +0.16(+2.80%)
Jul 30, 2021 5.520 5.600 5.520 5.545 15,191 -0.03(-0.45%)
Jul 29, 2021 5.640 5.640 5.550 5.570 57,068 +0.06(+1.00%)
Jul 28, 2021 5.440 5.559 5.440 5.515 148,631 +0.25(+4.77%)
Jul 27, 2021 5.240 5.240 5.180 5.264 87,338 -0.12(-2.16%)
Jul 26, 2021 5.360 5.420 5.300 5.380 64,835 +0.04(+0.65%)
Jul 23, 2021 5.380 5.430 5.300 5.345 45,764 -0.20(-3.52%)
Jul 22, 2021 5.520 5.580 5.460 5.540 29,235 +0.11(+2.03%)
Jul 21, 2021 5.320 5.440 5.280 5.430 68,949 +0.22(+4.22%)
Jul 20, 2021 5.060 5.210 5.060 5.210 106,912 +0.04(+0.82%)
Jul 19, 2021 5.015 5.200 4.970 5.168 67,873 +0.03(+0.65%)
Jul 16, 2021 5.210 5.210 5.105 5.134 100,452 -0.17(-3.13%)
Jul 15, 2021 5.250 5.340 5.250 5.300 453,699 -0.89(-14.38%)
Jul 14, 2021 6.210 6.230 6.140 6.190 32,723 -0.11(-1.75%)
Jul 13, 2021 6.230 6.320 6.225 6.300 81,637 -0.21(-3.23%)
Jul 12, 2021 6.450 6.510 6.450 6.510 57,282 +0.13(+2.04%)
Jul 09, 2021 6.280 6.380 6.250 6.380 31,347 -0.08(-1.24%)
Jul 08, 2021 6.451 6.530 6.410 6.460 59,056 -0.09(-1.37%)
Jul 07, 2021 6.610 6.650 6.480 6.550 66,159 -0.14(-2.09%)
Jul 06, 2021 6.660 6.710 6.650 6.690 20,472 +0.14(+2.06%)
Jul 02, 2021 6.520 6.580 6.460 6.555 36,651 -0.01(-0.15%)
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.