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, 2006 19.40 19.45 19.00 19.40 1,680 +0.20(+1.04%)
Mar 30, 2006 19.20 19.20 19.15 19.20 600 +0.15(+0.79%)
Mar 29, 2006 19.05 19.10 18.90 19.05 875 -0.10(-0.52%)
Mar 28, 2006 19.25 19.25 19.05 19.15 3,760 -0.10(-0.52%)
Mar 27, 2006 19.25 19.40 18.85 19.25 2,885 +0.20(+1.05%)
Mar 24, 2006 19.30 19.10 18.65 19.05 730 -0.45(-2.31%)
Mar 21, 2006 19.50 19.60 19.20 19.50 3,700 -0.35(-1.76%)
Mar 20, 2006 19.85 19.85 19.30 19.85 3,256 +0.15(+0.76%)
Mar 17, 2006 19.70 19.70 19.35 19.70 1,652 +0.30(+1.55%)
Mar 16, 2006 19.40 19.40 18.50 19.40 325 +1.20(+6.59%)
Mar 15, 2006 18.50 18.60 18.20 18.20 2,670 -0.30(-1.62%)
Mar 14, 2006 17.90 18.50 17.90 18.50 4,200 +0.60(+3.35%)
Mar 13, 2006 17.90 18.35 17.90 17.90 1,270 +0.00(+0.00%)
Mar 10, 2006 17.90 17.90 17.65 17.90 11,855 +0.50(+2.87%)
Mar 09, 2006 17.40 17.75 17.40 17.40 560 -0.35(-1.97%)
Mar 08, 2006 17.75 17.75 17.50 17.75 2,175 -0.30(-1.66%)
Mar 07, 2006 18.05 18.05 17.70 18.05 675 -0.25(-1.37%)
Mar 06, 2006 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Mar 03, 2006 18.30 18.30 17.85 18.30 4,900 +0.80(+4.57%)
Mar 02, 2006 17.50 17.85 17.50 17.50 1,550 +0.05(+0.29%)
Mar 01, 2006 17.45 17.50 17.15 17.45 3,150 -0.05(-0.29%)
Feb 28, 2006 17.75 17.50 17.40 17.50 1,030 -0.25(-1.41%)
Feb 27, 2006 17.75 17.80 17.70 17.75 1,940 +0.25(+1.43%)
Feb 24, 2006 17.50 17.85 17.50 17.50 1,190 -0.50(-2.78%)
Feb 23, 2006 18.00 18.00 17.75 18.00 1,025 +1.00(+5.88%)
Feb 22, 2006 17.00 17.45 17.00 17.00 2,358 +0.00(+0.00%)
Feb 21, 2006 17.00 17.00 16.75 17.00 24,283 +0.32(+1.92%)
Feb 17, 2006 16.68 16.68 16.30 16.68 5,173 -0.02(-0.12%)
Feb 16, 2006 16.70 16.70 16.70 16.70 100 +0.20(+1.21%)
Feb 15, 2006 16.50 16.50 16.10 16.50 250 +0.20(+1.23%)
Feb 14, 2006 16.30 16.55 16.20 16.30 10,200 -0.20(-1.21%)
Feb 13, 2006 16.50 16.50 16.10 16.50 1,300 +0.35(+2.17%)
Feb 10, 2006 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Feb 09, 2006 16.15 16.50 16.15 16.15 3,412 +0.05(+0.31%)
Feb 08, 2006 16.10 16.10 16.10 16.10 1,319 +0.30(+1.90%)
Feb 07, 2006 15.70 15.80 15.70 15.80 5,700 +0.10(+0.64%)
Feb 06, 2006 15.70 16.35 15.70 15.70 537 -0.80(-4.85%)
Feb 03, 2006 16.50 16.50 16.00 16.50 3,845 +0.50(+3.12%)
Feb 02, 2006 16.00 16.50 15.95 16.00 1,125 -0.35(-2.14%)
Feb 01, 2006 16.35 16.35 15.90 16.35 2,690 +0.30(+1.87%)
Jan 31, 2006 16.05 16.05 16.05 16.05 200 +0.25(+1.58%)
Jan 30, 2006 15.80 16.10 15.65 15.80 1,745 -0.30(-1.86%)
Jan 27, 2006 16.10 16.20 15.85 16.10 5,647 +0.85(+5.57%)
Jan 26, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Jan 25, 2006 15.25 15.60 15.25 15.25 1,885 -0.15(-0.97%)
Jan 24, 2006 15.40 15.40 15.30 15.40 325 -0.10(-0.65%)
Jan 23, 2006 15.50 15.50 15.10 15.50 1,256 +0.00(+0.00%)
Jan 20, 2006 15.50 15.50 15.05 15.50 4,402 -0.10(-0.64%)
Jan 19, 2006 15.60 15.60 15.00 15.60 3,500 +0.90(+6.12%)
Jan 18, 2006 14.70 15.20 14.70 14.70 1,260 -0.35(-2.33%)
Jan 17, 2006 15.05 15.05 14.70 15.05 790 +0.40(+2.73%)
Jan 13, 2006 14.65 14.75 14.65 14.65 1,700 +0.05(+0.34%)
Jan 12, 2006 14.60 14.60 14.60 14.60 300 -0.65(-4.26%)
Jan 11, 2006 15.25 15.25 15.15 15.25 800 -0.05(-0.33%)
Jan 10, 2006 15.30 15.30 15.30 15.30 1,000 -0.30(-1.92%)
Jan 09, 2006 15.60 15.65 15.50 15.60 4,800 -0.05(-0.32%)
Jan 06, 2006 15.65 15.70 15.35 15.65 4,400 +0.05(+0.32%)
Jan 05, 2006 15.60 15.60 15.20 15.60 51,975 +0.25(+1.63%)
Jan 04, 2006 15.00 15.45 15.20 15.35 1,450 +0.35(+2.33%)
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.