Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2022 | 19.46 | 40 | +0.46(+2.42%) | |||
| Dec 28, 2022 | 19.15 | 19.20 | 18.97 | 19.00 | 1,884 | -0.20(-1.04%) |
| Dec 27, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 215 | +0.15(+0.79%) |
| Dec 23, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 587 | +0.24(+1.28%) |
| Dec 22, 2022 | 18.90 | 18.90 | 18.81 | 18.81 | 1,509 | -0.09(-0.48%) |
| Dec 20, 2022 | 18.90 | 0 | +0.22(+1.18%) | |||
| Dec 19, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 500 | -0.24(-1.27%) |
| Dec 15, 2022 | 18.92 | 40 | -0.14(-0.73%) | |||
| Dec 12, 2022 | 19.06 | 11 | +0.10(+0.53%) | |||
| Dec 09, 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 1,250 | +0.05(+0.29%) |
| Dec 08, 2022 | 18.75 | 18.91 | 18.62 | 18.91 | 1,837 | +0.37(+2.00%) |
| Dec 07, 2022 | 18.97 | 18.97 | 18.53 | 18.53 | 522 | +0.23(+1.28%) |
| Dec 06, 2022 | 18.64 | 18.80 | 18.30 | 18.30 | 950 | -0.52(-2.79%) |
| Dec 05, 2022 | 19.25 | 19.25 | 18.82 | 18.82 | 54,351 | -0.21(-1.08%) |
| Dec 02, 2022 | 18.62 | 19.10 | 18.62 | 19.03 | 3,979 | +0.23(+1.22%) |
| Dec 01, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 305 | +0.05(+0.27%) |
| Nov 30, 2022 | 18.52 | 18.75 | 18.50 | 18.75 | 1,147 | +0.20(+1.08%) |
| Nov 28, 2022 | 18.55 | 40,020 | -0.20(-1.04%) | |||
| Nov 25, 2022 | 18.70 | 18.75 | 18.70 | 18.75 | 295 | +0.26(+1.39%) |
| Nov 23, 2022 | 18.53 | 18.53 | 18.49 | 18.49 | 2,368 | -0.04(-0.20%) |
| Nov 22, 2022 | 18.13 | 18.52 | 18.13 | 18.52 | 3,248 | -0.08(-0.40%) |
| Nov 21, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 7,258 | +0.10(+0.54%) |
| Nov 15, 2022 | 18.50 | 81 | +0.75(+4.23%) | |||
| Nov 11, 2022 | 17.75 | 91 | -0.56(-3.06%) | |||
| Nov 10, 2022 | 18.20 | 18.31 | 17.81 | 18.31 | 13,531 | +0.69(+3.89%) |
| Nov 09, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 100 | +0.03(+0.20%) |
| Nov 08, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 232 | +0.17(+0.98%) |
| Nov 07, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 833 | +0.02(+0.11%) |
| Nov 03, 2022 | 17.40 | 0 | -0.25(-1.42%) | |||
| Oct 26, 2022 | 17.65 | 0 | +0.00(+0.00%) | |||
| Oct 25, 2022 | 18.04 | 18.04 | 17.65 | 17.65 | 225 | +0.70(+4.13%) |
| Oct 24, 2022 | 16.95 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2022 | 16.95 | 0 | +0.05(+0.30%) | |||
| Oct 19, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 414 | -0.26(-1.52%) |
| Oct 18, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 225 | +0.06(+0.35%) |
| Oct 12, 2022 | 17.10 | 64 | +0.10(+0.59%) | |||
| Oct 10, 2022 | 17.00 | 20 | -0.09(-0.53%) | |||
| Oct 06, 2022 | 17.09 | 52 | -1.32(-7.17%) |
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.
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.