Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2023 | 14.70 | 0 | +0.70(+5.00%) | |||
| Apr 19, 2023 | 13.00 | 14.00 | 12.04 | 14.00 | 822 | +1.87(+15.42%) |
| Apr 18, 2023 | 12.00 | 12.13 | 12.00 | 12.13 | 1,507 | +0.13(+1.08%) |
| Apr 17, 2023 | 12.40 | 12.40 | 12.00 | 12.00 | 340 | -0.48(-3.85%) |
| Apr 14, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 125 | +0.00(+0.00%) |
| Apr 13, 2023 | 12.00 | 12.48 | 11.42 | 12.48 | 313 | -0.52(-4.00%) |
| Apr 12, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 121 | +1.00(+8.33%) |
| Apr 11, 2023 | 11.70 | 12.00 | 11.70 | 12.00 | 305 | +1.00(+9.09%) |
| Apr 06, 2023 | 11.00 | 0 | +0.87(+8.59%) | |||
| Apr 05, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 600 | -1.87(-15.58%) |
| Apr 03, 2023 | 12.00 | 159 | -0.07(-0.58%) | |||
| Mar 31, 2023 | 12.00 | 12.07 | 12.00 | 12.07 | 664 | -0.97(-7.44%) |
| Mar 30, 2023 | 13.00 | 13.04 | 13.00 | 13.04 | 632 | +0.04(+0.31%) |
| Mar 29, 2023 | 12.01 | 13.00 | 12.01 | 13.00 | 300 | -1.99(-13.28%) |
| Mar 23, 2023 | 14.99 | 2 | +2.11(+16.38%) | |||
| Mar 17, 2023 | 12.88 | 75 | +0.87(+7.24%) | |||
| Mar 14, 2023 | 12.01 | 0 | -0.87(-6.75%) | |||
| Mar 09, 2023 | 12.88 | 26 | -4.62(-26.40%) | |||
| Mar 07, 2023 | 17.50 | 0 | +4.25(+32.08%) | |||
| Mar 02, 2023 | 13.25 | 0 | +0.05(+0.38%) | |||
| Feb 27, 2023 | 16.00 | 16.00 | 16.00 | 13.20 | 324 | +0.01(+0.08%) |
| Feb 23, 2023 | 13.19 | 36 | +0.31(+2.41%) | |||
| Feb 21, 2023 | 12.88 | 2 | -2.12(-14.13%) | |||
| Feb 17, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 153 | +0.00(+0.00%) |
| Feb 15, 2023 | 15.00 | 0 | +0.17(+1.15%) | |||
| Feb 13, 2023 | 14.83 | 84 | -0.17(-1.13%) | |||
| Feb 10, 2023 | 16.02 | 16.02 | 15.00 | 15.00 | 2,679 | -3.45(-18.70%) |
| Feb 09, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 108 | -0.05(-0.27%) |
| Feb 08, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 721 | -1.21(-6.14%) |
| Feb 06, 2023 | 19.71 | 50,056 | +0.00(+0.00%) | |||
| Feb 01, 2023 | 19.71 | 0 | +0.02(+0.10%) | |||
| Jan 27, 2023 | 19.69 | 39 | +0.21(+1.08%) | |||
| Jan 24, 2023 | 19.48 | 0 | +0.31(+1.62%) | |||
| Jan 19, 2023 | 19.17 | 115 | -0.33(-1.69%) | |||
| Jan 18, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 1,098 | -0.41(-2.06%) |
| Jan 17, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 600 | +0.55(+2.84%) |
| Jan 13, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 690 | +0.16(+0.83%) |
| Jan 09, 2023 | 19.20 | 39 | +0.61(+3.28%) | |||
| Jan 04, 2023 | 18.59 | 0 | -0.87(-4.47%) | |||
| 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%) | |||
| Oct 04, 2022 | 18.41 | 0 | +1.51(+8.93%) | |||
| 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%) | |||
| Jul 06, 2022 | 18.73 | 45 | +0.08(+0.43%) | |||
| Jun 28, 2022 | 18.65 | 39 | +0.31(+1.69%) | |||
| Jun 27, 2022 | 18.30 | 18.35 | 18.30 | 18.34 | 1,738 | +0.14(+0.77%) |
| Jun 24, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 600 | -0.18(-0.98%) |
| Jun 22, 2022 | 18.38 | 533 | -0.12(-0.65%) | |||
| Jun 14, 2022 | 18.50 | 30 | +0.32(+1.76%) | |||
| Jun 13, 2022 | 18.18 | 18.28 | 18.18 | 18.18 | 554 | -0.81(-4.27%) |
| Jun 09, 2022 | 18.99 | 62 | -0.10(-0.52%) | |||
| Jun 08, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 157 | +0.09(+0.47%) |
| Jun 02, 2022 | 19.00 | 2 | +0.03(+0.16%) | |||
| Jun 01, 2022 | 18.94 | 18.99 | 18.94 | 18.97 | 888 | -0.18(-0.94%) |
| May 31, 2022 | 19.15 | 19.15 | 18.95 | 19.15 | 2,101 | +0.00(+0.00%) |
| May 26, 2022 | 19.15 | 30 | -0.03(-0.13%) | |||
| May 24, 2022 | 19.18 | 30 | -0.04(-0.21%) | |||
| May 23, 2022 | 18.75 | 19.38 | 18.75 | 19.22 | 304,317 | +2.18(+12.77%) |
| May 20, 2022 | 16.90 | 17.04 | 16.90 | 17.04 | 421 | -0.32(-1.84%) |
| May 19, 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 21,007 | +0.78(+4.70%) |
| May 18, 2022 | 16.67 | 16.67 | 16.58 | 16.58 | 937 | +1.83(+12.41%) |
| May 17, 2022 | 14.90 | 14.90 | 14.75 | 14.75 | 5,834 | +1.03(+7.51%) |
| May 13, 2022 | 13.72 | 112 | +0.01(+0.07%) | |||
| May 12, 2022 | 13.71 | 13.71 | 13.06 | 13.71 | 497 | -0.24(-1.72%) |
| May 11, 2022 | 13.79 | 13.96 | 13.79 | 13.95 | 3,247 | +0.38(+2.80%) |
| May 10, 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 1,468 | -0.14(-1.01%) |
| May 09, 2022 | 13.87 | 14.31 | 13.71 | 13.71 | 690 | -0.87(-5.97%) |
| May 06, 2022 | 14.62 | 15.10 | 14.58 | 14.58 | 2,698 | -0.15(-1.02%) |
| May 05, 2022 | 15.00 | 15.56 | 14.72 | 14.73 | 4,499 | -1.70(-10.35%) |
| May 04, 2022 | 15.89 | 16.43 | 15.82 | 16.43 | 5,275 | +0.03(+0.18%) |
| May 03, 2022 | 15.87 | 16.67 | 15.87 | 16.40 | 700 | +1.11(+7.26%) |
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.