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 (%)
Oct 29, 2021 5.410 5.410 5.314 5.400 21,768 -0.08(-1.46%)
Oct 28, 2021 5.350 5.493 5.350 5.480 36,221 +0.37(+7.24%)
Oct 27, 2021 5.115 5.150 5.070 5.110 19,646 -0.02(-0.39%)
Oct 26, 2021 5.240 5.130 16,461 +0.12(+2.50%)
Oct 25, 2021 5.120 5.120 4.900 5.005 53,448 -0.08(-1.48%)
Oct 22, 2021 5.110 5.200 5.050 5.080 21,008 -0.02(-0.39%)
Oct 21, 2021 5.140 5.140 5.010 5.100 27,964 +0.08(+1.65%)
Oct 20, 2021 4.990 5.090 4.990 5.017 47,072 +0.28(+5.84%)
Oct 19, 2021 4.760 4.800 4.695 4.740 50,244 +0.14(+3.04%)
Oct 18, 2021 4.640 4.660 4.595 4.600 27,826 -0.17(-3.56%)
Oct 15, 2021 4.750 4.830 4.750 4.770 72,947 +0.02(+0.42%)
Oct 14, 2021 4.860 4.860 4.730 4.750 13,058 -0.11(-2.26%)
Oct 13, 2021 4.820 4.890 4.790 4.860 30,872 +0.20(+4.29%)
Oct 12, 2021 4.740 4.740 4.650 4.660 45,266 +0.13(+2.98%)
Oct 11, 2021 4.730 4.730 4.500 4.525 41,994 +0.02(+0.33%)
Oct 08, 2021 4.500 4.520 4.497 4.510 17,469 -0.10(-2.17%)
Oct 07, 2021 4.620 4.680 4.582 4.610 43,066 -0.02(-0.43%)
Oct 06, 2021 4.568 4.640 4.520 4.630 40,107 -0.10(-2.11%)
Oct 05, 2021 4.670 4.752 4.670 4.730 46,985 +0.01(+0.21%)
Oct 04, 2021 4.700 4.740 4.660 4.720 38,048 -0.14(-2.78%)
Oct 01, 2021 4.910 4.920 4.750 4.855 89,664 -0.19(-3.86%)
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%)
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.