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 (%)
Apr 30, 2018 3.520 3.520 3.520 3.520 1,348 +0.22(+6.67%)
Apr 27, 2018 3.300 3.300 3.300 3.300 14,800 +0.00(+0.00%)
Apr 26, 2018 3.300 3.300 3.300 3.300 5,003 +0.01(+0.21%)
Apr 25, 2018 3.160 3.293 3.160 3.293 4,076 +0.04(+1.32%)
Apr 24, 2018 3.260 3.260 3.250 3.250 754 -0.09(-2.69%)
Apr 23, 2018 3.334 3.370 3.300 3.340 1,796 +0.01(+0.45%)
Apr 20, 2018 3.325 3.325 3.325 3.325 615 +0.08(+2.31%)
Apr 19, 2018 3.250 3.250 3.250 3.250 350 -0.09(-2.69%)
Apr 17, 2018 3.340 3.340 3.340 0 +0.04(+1.21%)
Apr 13, 2018 3.300 3.300 3.300 0 +0.01(+0.36%)
Apr 12, 2018 3.288 3.288 3.288 3.288 531 +0.05(+1.63%)
Apr 11, 2018 3.235 3.235 3.235 3.235 511 -0.23(-6.77%)
Apr 10, 2018 3.436 3.470 3.436 3.470 1,263 +0.05(+1.46%)
Apr 09, 2018 3.391 3.420 3.391 3.420 1,964 +0.04(+1.18%)
Apr 06, 2018 3.150 3.380 3.150 3.380 4,800 +0.28(+9.03%)
Apr 05, 2018 3.100 3.100 3.100 3.100 200 +0.04(+1.25%)
Apr 04, 2018 3.062 3.062 3.062 3.062 189 -0.09(-2.80%)
Apr 03, 2018 3.150 3.150 3.150 3.150 700 -0.02(-0.63%)
Apr 02, 2018 3.170 3.170 3.170 3.170 350 -0.03(-0.94%)
Mar 29, 2018 3.200 3.200 3.200 0 +0.12(+3.90%)
Mar 27, 2018 3.080 3.080 3.080 0 -0.10(-3.14%)
Mar 26, 2018 3.214 3.214 3.180 3.180 1,000 -0.01(-0.31%)
Mar 23, 2018 3.190 3.190 3.190 3.190 200 -0.06(-1.85%)
Mar 22, 2018 3.360 3.370 3.250 3.250 1,364 -0.12(-3.56%)
Mar 21, 2018 3.370 3.370 3.370 3.370 900 +0.20(+6.31%)
Mar 20, 2018 3.170 3.170 3.170 3.170 2,195 +0.00(+0.00%)
Mar 19, 2018 3.100 3.178 3.100 3.170 773 +0.01(+0.32%)
Mar 14, 2018 3.160 3.160 3.160 0 -0.02(-0.63%)
Mar 13, 2018 3.150 3.180 3.150 3.180 410 +0.03(+0.95%)
Mar 12, 2018 3.150 3.150 3.150 3.150 513 +0.03(+0.96%)
Mar 09, 2018 3.120 3.120 3.120 3.120 1,500 +0.00(+0.00%)
Mar 07, 2018 3.120 3.120 3.120 0 +0.02(+0.52%)
Mar 06, 2018 3.120 3.130 3.060 3.104 6,810 +0.05(+1.60%)
Mar 05, 2018 3.055 3.055 3.055 3.055 1,021 +0.03(+0.83%)
Mar 01, 2018 3.030 3.030 3.030 9 -0.09(-2.88%)
Feb 27, 2018 3.120 3.120 3.120 1,000 -0.01(-0.24%)
Feb 21, 2018 3.127 3.127 3.127 0 -0.04(-1.34%)
Feb 20, 2018 3.170 3.170 3.170 3.170 200 +0.16(+5.32%)
Feb 14, 2018 3.010 3.010 3.010 0 +0.00(+0.00%)
Feb 13, 2018 2.920 3.010 2.920 3.010 1,164 +0.11(+3.72%)
Feb 08, 2018 2.902 2.902 2.902 0 +0.02(+0.76%)
Feb 06, 2018 2.880 2.880 2.880 0 +0.07(+2.49%)
Feb 05, 2018 2.900 2.900 2.810 2.810 10,658 -0.13(-4.49%)
Feb 02, 2018 2.940 2.942 2.940 2.942 1,200 -0.21(-6.60%)
Jan 30, 2018 3.150 3.150 3.150 5 +0.08(+2.61%)
Jan 29, 2018 2.998 3.070 2.998 3.070 2,319 -0.04(-1.29%)
Jan 26, 2018 3.110 3.110 3.110 3.110 696 -0.08(-2.51%)
Jan 23, 2018 3.190 3.190 3.190 0 -0.08(-2.57%)
Jan 22, 2018 3.110 3.274 3.110 3.274 650 +0.27(+9.13%)
Jan 16, 2018 3.000 3.000 3.000 0 +0.10(+3.45%)
Jan 12, 2018 2.900 2.900 2.900 0 -0.10(-3.33%)
Jan 11, 2018 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Jan 09, 2018 3.000 3.000 3.000 27 +0.11(+3.81%)
Jan 08, 2018 2.910 2.917 2.890 2.890 54,520 +0.21(+7.84%)
Jan 05, 2018 2.680 2.680 2.680 2.680 2,000 -0.20(-6.94%)
Jan 04, 2018 2.880 2.880 2.880 2.880 2,628 +0.02(+0.70%)
Jan 03, 2018 2.880 2.880 2.820 2.860 2,568 +0.01(+0.35%)
Jan 02, 2018 2.850 2.850 2.850 2.850 1,229 +0.17(+6.34%)
Dec 29, 2017 2.680 2.680 2.680 0 -0.02(-0.74%)
Dec 26, 2017 2.700 2.700 2.700 0 -0.15(-5.26%)
Dec 22, 2017 2.800 2.850 2.800 2.850 606 +0.05(+1.79%)
Dec 20, 2017 2.800 2.800 2.800 0 -0.05(-1.75%)
Dec 18, 2017 2.850 2.850 2.850 2 +0.19(+7.14%)
Dec 15, 2017 2.660 2.660 2.660 2.660 285 +0.00(+0.00%)
Dec 14, 2017 2.690 2.750 2.660 2.660 4,100 +0.09(+3.66%)
Dec 13, 2017 2.566 2.566 2.566 2.566 5,000 +0.05(+1.83%)
Dec 12, 2017 2.620 2.620 2.520 2.520 980 -0.04(-1.56%)
Dec 11, 2017 2.560 2.560 2.560 2.560 500 -0.09(-3.40%)
Dec 08, 2017 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
Dec 07, 2017 2.460 2.650 2.460 2.650 4,345 +0.30(+12.86%)
Dec 06, 2017 2.348 2.348 2.348 2.348 829 -0.11(-4.55%)
Dec 05, 2017 2.460 2.460 2.400 2.460 1,574 +0.00(+0.00%)
Dec 04, 2017 2.460 2.460 2.460 2.460 1,218 -0.06(-2.38%)
Dec 01, 2017 2.540 2.540 2.513 2.520 1,054 +0.02(+0.80%)
Nov 29, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 28, 2017 2.500 2.500 2.500 2.500 380 +0.29(+13.12%)
Nov 27, 2017 2.144 2.210 2.144 2.210 2,959 +0.01(+0.45%)
Nov 24, 2017 2.200 2.200 2.200 2.200 850 -0.09(-3.93%)
Nov 22, 2017 2.310 2.310 2.280 2.290 1,901 -0.01(-0.43%)
Nov 21, 2017 2.300 2.300 2.300 2.300 228 -0.05(-2.13%)
Nov 20, 2017 2.350 2.350 2.350 2.350 100 +0.03(+1.29%)
Nov 17, 2017 2.400 2.400 2.320 2.320 620 -0.09(-3.73%)
Nov 15, 2017 2.410 2.410 2.410 30 +0.11(+4.78%)
Nov 14, 2017 2.300 2.300 2.300 2.300 500 -0.03(-1.29%)
Nov 13, 2017 2.440 2.440 2.320 2.330 6,605 -0.15(-6.05%)
Nov 10, 2017 2.480 2.480 2.480 2.480 1,470 -0.06(-2.44%)
Nov 09, 2017 2.550 2.550 2.542 2.542 7,981 -0.05(-2.08%)
Nov 08, 2017 2.590 2.596 2.590 2.596 2,100 +0.03(+1.01%)
Nov 07, 2017 2.610 2.610 2.570 2.570 10,809 -0.19(-6.88%)
Nov 06, 2017 2.750 2.760 2.750 2.760 1,450 -0.02(-0.72%)
Nov 03, 2017 2.800 2.800 2.726 2.780 5,978 -0.14(-4.79%)
Nov 02, 2017 2.920 2.920 2.920 2.920 274 +0.01(+0.34%)
Nov 01, 2017 2.900 2.910 2.897 2.910 11,289 +0.00(+0.00%)
Oct 31, 2017 2.798 2.920 2.798 2.910 9,228 +0.23(+8.58%)
Oct 30, 2017 2.680 2.680 2.672 2.680 1,739 +0.00(+0.00%)
Oct 27, 2017 2.650 2.680 2.600 2.680 7,900 +0.06(+2.29%)
Oct 26, 2017 2.600 2.650 2.600 2.620 13,836 +0.05(+1.85%)
Oct 25, 2017 2.550 2.600 2.550 2.572 22,241 -0.02(-0.68%)
Oct 24, 2017 2.600 2.600 2.590 2.590 4,841 -0.01(-0.38%)
Oct 23, 2017 2.618 2.620 2.600 2.600 6,177 -0.05(-1.89%)
Oct 20, 2017 2.780 2.780 2.650 2.650 14,449 -0.33(-11.07%)
Oct 13, 2017 2.980 2.980 2.980 0 -0.00(-0.17%)
Oct 12, 2017 3.000 3.000 2.985 2.985 1,700 +0.02(+0.84%)
Oct 11, 2017 2.960 2.960 2.960 2.960 100 +0.16(+5.71%)
Oct 09, 2017 2.800 2.800 2.800 0 +0.16(+6.06%)
Oct 06, 2017 2.788 2.790 2.640 2.640 1,974 -0.15(-5.38%)
Oct 05, 2017 2.790 2.790 2.790 2.790 366 +0.06(+2.12%)
Oct 04, 2017 2.732 2.732 2.732 2.732 271 +0.00(+0.07%)
Oct 03, 2017 2.730 2.730 2.730 2.730 916 +0.06(+2.44%)
Oct 02, 2017 2.740 2.740 2.665 2.665 250 +0.08(+2.90%)
Sep 29, 2017 2.590 2.590 2.590 2.590 100 -0.06(-2.26%)
Sep 28, 2017 2.660 2.670 2.650 2.650 693 +0.07(+2.71%)
Sep 26, 2017 2.580 2.580 2.580 0 -0.07(-2.64%)
Sep 25, 2017 2.645 2.650 2.640 2.650 2,160 -0.03(-1.12%)
Sep 22, 2017 2.660 2.680 2.660 2.680 1,542 +0.02(+0.75%)
Sep 21, 2017 2.660 2.660 2.660 2.660 2,050 -0.06(-2.28%)
Sep 19, 2017 2.722 2.722 2.722 0 +0.08(+3.11%)
Sep 18, 2017 2.700 2.700 2.640 2.640 850 -0.19(-6.71%)
Sep 14, 2017 2.830 2.830 2.830 0 -0.12(-4.07%)
Sep 12, 2017 2.950 2.950 2.950 0 -0.01(-0.34%)
Sep 08, 2017 2.960 2.960 2.960 0 -0.06(-1.99%)
Sep 07, 2017 3.020 3.020 3.020 3.020 250 +0.01(+0.33%)
Sep 06, 2017 3.010 3.010 3.010 3.010 100 -0.07(-2.27%)
Sep 05, 2017 3.060 3.080 3.060 3.080 3,026 -0.03(-0.96%)
Aug 29, 2017 3.110 3.110 3.110 0 +0.22(+7.61%)
Aug 28, 2017 2.890 2.890 2.890 2.890 100 -0.08(-2.79%)
Aug 24, 2017 2.973 2.973 2.973 0 -0.03(-0.90%)
Aug 22, 2017 3.000 3.000 3.000 0 -0.05(-1.64%)
Aug 18, 2017 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 16, 2017 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 14, 2017 3.050 3.050 3.050 0 -0.05(-1.61%)
Aug 11, 2017 3.100 3.100 3.100 3.100 261 +0.02(+0.52%)
Aug 10, 2017 3.050 3.084 3.050 3.084 1,325 -0.17(-5.28%)
Aug 09, 2017 3.210 3.256 3.205 3.256 1,172 +0.05(+1.43%)
Aug 08, 2017 3.250 3.380 3.210 3.210 5,600 +0.02(+0.63%)
Aug 07, 2017 3.190 3.190 3.190 3.190 338 +0.04(+1.27%)
Aug 02, 2017 3.150 3.150 3.150 0 -0.08(-2.33%)
Jul 31, 2017 3.225 3.225 3.225 0 -0.25(-7.33%)
Jul 28, 2017 3.370 3.480 3.370 3.480 18,500 +0.11(+3.26%)
Jul 27, 2017 3.800 3.800 3.370 3.370 4,890 -0.67(-16.58%)
Jul 26, 2017 4.040 4.040 4.040 4.040 200 -0.07(-1.80%)
Jul 25, 2017 4.100 4.114 4.100 4.114 2,400 +0.15(+3.89%)
Jul 21, 2017 3.960 3.960 3.960 17 -0.24(-5.71%)
Jul 17, 2017 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 14, 2017 4.200 4.200 4.200 4.200 339 +0.14(+3.45%)
Jul 13, 2017 4.060 4.060 4.060 4.060 1,000 -0.01(-0.25%)
Jul 12, 2017 4.060 4.070 4.060 4.070 1,500 +0.02(+0.49%)
Jul 11, 2017 4.050 4.090 4.050 4.050 1,500 -0.00(-0.12%)
Jul 07, 2017 4.055 4.055 4.055 25 -0.07(-1.58%)
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.