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

37.50 USD UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.