Gamesa Corp Tecn S.A. (OP: GCTAF )

36.60 USD +1.50 (+4.27%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.85 40.41 37.85 38.80 25,980 +1.89(+5.11%)
Mar 30, 2021 36.25 36.92 36.25 36.92 1,698 +1.84(+5.25%)
Mar 29, 2021 34.01 35.46 34.01 35.08 3,225 +0.49(+1.42%)
Mar 26, 2021 34.65 34.65 34.15 34.59 2,400 +1.64(+4.98%)
Mar 25, 2021 32.95 32.95 32.95 32.95 1,264 -1.05(-3.09%)
Mar 24, 2021 33.81 34.00 33.29 34.00 1,514 -0.68(-1.96%)
Mar 23, 2021 34.35 34.81 34.35 34.68 967 +0.33(+0.96%)
Mar 22, 2021 33.55 34.50 32.86 34.35 3,714 +0.98(+2.94%)
Mar 19, 2021 33.14 33.37 32.73 33.37 800 +0.12(+0.36%)
Mar 18, 2021 33.50 33.78 32.85 33.25 1,410 -0.57(-1.69%)
Mar 17, 2021 32.55 33.82 32.55 33.82 6,847 -1.18(-3.37%)
Mar 16, 2021 34.34 35.00 34.33 35.00 1,943 +0.24(+0.69%)
Mar 15, 2021 35.70 35.70 34.76 34.76 707 -1.99(-5.41%)
Mar 12, 2021 36.77 36.77 34.40 36.75 6,200 +0.32(+0.88%)
Mar 11, 2021 35.43 36.43 35.43 36.43 583 +2.48(+7.30%)
Mar 10, 2021 35.31 35.31 33.95 33.95 1,420 -0.33(-0.96%)
Mar 09, 2021 34.77 34.81 34.23 34.28 1,556 +1.05(+3.16%)
Mar 08, 2021 32.21 33.90 32.21 33.23 7,414 +0.34(+1.03%)
Mar 05, 2021 33.32 33.32 31.78 32.89 27,600 -0.62(-1.85%)
Mar 04, 2021 33.51 34.16 33.51 33.51 816 -1.14(-3.30%)
Mar 03, 2021 34.90 35.90 33.20 34.65 4,252 -2.85(-7.59%)
Mar 02, 2021 37.50 37.50 37.50 37.50 261 -0.08(-0.23%)
Mar 01, 2021 37.92 38.00 37.58 37.58 2,424 -0.14(-0.36%)
Feb 26, 2021 36.79 38.14 36.79 37.72 26,600 -0.42(-1.10%)
Feb 25, 2021 38.48 38.50 37.74 38.14 965 +0.77(+2.06%)
Feb 24, 2021 36.71 37.37 36.71 37.37 1,419 -0.21(-0.56%)
Feb 23, 2021 35.25 37.58 35.25 37.58 2,567 -1.14(-2.94%)
Feb 22, 2021 39.77 39.77 38.72 38.72 846 -1.48(-3.68%)
Feb 19, 2021 40.26 40.63 40.20 40.20 700 +0.32(+0.80%)
Feb 18, 2021 40.58 41.90 39.88 39.88 1,107 -1.79(-4.30%)
Feb 17, 2021 41.45 42.40 41.45 41.67 682 -1.23(-2.87%)
Feb 16, 2021 41.93 43.80 41.25 42.90 1,501 +2.40(+5.93%)
Feb 12, 2021 41.22 41.25 40.50 40.50 1,700 +0.00(+0.00%)
Feb 11, 2021 40.63 40.84 40.50 40.50 426 +1.65(+4.25%)
Feb 10, 2021 39.30 39.30 38.60 38.85 5,587 +0.19(+0.49%)
Feb 09, 2021 39.35 39.35 38.63 38.66 2,308 -1.98(-4.87%)
Feb 08, 2021 41.75 41.75 39.00 40.64 5,027 +0.29(+0.72%)
Feb 05, 2021 39.89 40.82 39.89 40.35 4,300 -0.60(-1.47%)
Feb 04, 2021 41.65 41.65 40.71 40.95 3,587 -1.00(-2.38%)
Feb 03, 2021 42.00 42.02 41.76 41.95 3,684 +1.11(+2.72%)
Feb 02, 2021 40.96 41.76 39.96 40.84 3,593 +1.51(+3.85%)
Feb 01, 2021 40.00 40.10 38.65 39.33 3,436 -2.13(-5.15%)
Jan 29, 2021 41.30 41.76 41.30 41.46 3,700 +0.14(+0.34%)
Jan 28, 2021 40.95 41.32 40.30 41.32 1,387 +1.16(+2.90%)
Jan 27, 2021 40.10 41.35 39.87 40.16 9,608 -2.97(-6.90%)
Jan 26, 2021 43.00 43.42 42.58 43.13 6,905 -1.60(-3.58%)
Jan 25, 2021 44.73 45.15 43.98 44.73 4,894 +1.08(+2.47%)
Jan 22, 2021 43.24 43.65 43.20 43.65 2,100 -0.39(-0.89%)
Jan 21, 2021 43.20 44.10 43.20 44.04 3,637 +1.80(+4.26%)
Jan 20, 2021 43.19 43.19 41.30 42.24 6,901 -0.20(-0.47%)
Jan 19, 2021 42.54 42.84 42.30 42.44 4,604 +0.69(+1.65%)
Jan 15, 2021 41.97 42.39 41.09 41.75 6,400 -1.75(-4.02%)
Jan 14, 2021 43.75 44.00 43.50 43.50 10,242 -0.70(-1.58%)
Jan 13, 2021 44.00 44.64 43.71 44.20 3,576 +1.10(+2.55%)
Jan 12, 2021 43.72 43.72 42.80 43.10 2,050 -2.76(-6.02%)
Jan 11, 2021 45.30 45.87 44.80 45.86 28,042 -0.14(-0.30%)
Jan 08, 2021 47.70 48.65 45.51 46.00 11,100 -2.38(-4.92%)
Jan 07, 2021 46.49 48.38 46.10 48.38 11,879 +3.38(+7.51%)
Jan 06, 2021 44.26 45.15 44.08 45.00 19,066 +2.55(+6.02%)
Jan 05, 2021 42.38 42.78 42.38 42.45 3,678 +0.67(+1.60%)
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.