Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 16.90 | 0 | -0.59(-3.35%) | |||
| Sep 28, 2022 | 17.49 | 50 | -0.56(-3.13%) | |||
| Sep 27, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 2,500 | +0.55(+3.14%) |
| Sep 26, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 113 | -0.17(-0.96%) |
| Sep 21, 2022 | 17.67 | 21 | -0.19(-1.06%) | |||
| Sep 19, 2022 | 17.86 | 0 | +0.57(+3.30%) | |||
| Sep 16, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 100 | -0.57(-3.19%) |
| Sep 14, 2022 | 17.86 | 38 | -0.09(-0.50%) | |||
| Sep 12, 2022 | 17.95 | 14 | -0.14(-0.77%) | |||
| Sep 09, 2022 | 18.09 | 18.09 | 18.09 | 18.09 | 150 | +0.21(+1.19%) |
| Sep 08, 2022 | 17.70 | 17.88 | 17.70 | 17.88 | 1,904 | +0.13(+0.72%) |
| Sep 02, 2022 | 17.75 | 0 | +0.41(+2.36%) | |||
| Sep 01, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 311 | -0.17(-0.97%) |
| Aug 30, 2022 | 17.51 | 0 | +0.05(+0.29%) | |||
| Aug 25, 2022 | 17.46 | 0 | +0.22(+1.28%) | |||
| Aug 24, 2022 | 17.20 | 17.24 | 17.20 | 17.24 | 745 | -1.12(-6.11%) |
| Aug 18, 2022 | 18.36 | 55 | -0.14(-0.75%) | |||
| Aug 16, 2022 | 18.50 | 138 | -0.09(-0.48%) | |||
| Aug 15, 2022 | 18.30 | 18.59 | 18.20 | 18.59 | 1,150 | +0.14(+0.76%) |
| Aug 11, 2022 | 18.45 | 26 | -0.16(-0.86%) | |||
| Aug 10, 2022 | 18.30 | 18.77 | 18.30 | 18.61 | 3,836 | +0.48(+2.65%) |
| Aug 09, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 1,138 | -0.38(-2.05%) |
| Aug 08, 2022 | 18.50 | 18.51 | 18.50 | 18.51 | 2,280 | +0.41(+2.27%) |
| Aug 04, 2022 | 18.10 | 0 | +0.05(+0.28%) | |||
| Aug 02, 2022 | 18.05 | 164 | +0.14(+0.78%) | |||
| Aug 01, 2022 | 17.91 | 17.91 | 17.91 | 17.91 | 223 | +0.06(+0.34%) |
| Jul 28, 2022 | 17.85 | 84 | +0.50(+2.88%) | |||
| Jul 27, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 801 | -0.65(-3.61%) |
| Jul 26, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 207 | -0.10(-0.55%) |
| Jul 25, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 570 | +0.37(+2.11%) |
| Jul 18, 2022 | 17.73 | 10,373 | +0.04(+0.20%) | |||
| Jul 15, 2022 | 17.99 | 17.99 | 17.69 | 17.69 | 1,064 | -0.21(-1.16%) |
| Jul 14, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 341 | -0.29(-1.60%) |
| Jul 12, 2022 | 18.19 | 0 | +0.06(+0.34%) | |||
| Jul 08, 2022 | 18.12 | 31 | -0.61(-3.23%) |
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.