Siemens Gamesa Renewable Energy (OP: GCTAF )

14.70 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2018 16.43 16.43 16.43 30,098 -0.12(-0.76%)
Apr 24, 2018 16.55 16.55 16.55 25 -0.15(-0.90%)
Apr 23, 2018 16.70 16.77 16.70 16.70 1,368 -0.20(-1.18%)
Apr 20, 2018 16.90 16.90 16.90 16.90 100 +0.03(+0.18%)
Apr 19, 2018 16.92 16.92 16.82 16.87 854 +0.37(+2.24%)
Apr 18, 2018 16.71 16.71 16.50 16.50 1,433 -0.10(-0.60%)
Apr 17, 2018 16.60 16.60 16.60 16.60 448 +0.04(+0.24%)
Apr 16, 2018 16.19 16.56 16.14 16.56 587 +0.00(+0.00%)
Apr 13, 2018 16.47 7,686 +0.00(+0.00%)
Apr 10, 2018 17.01 17.01 17.01 540 +0.18(+1.07%)
Apr 09, 2018 16.80 16.89 16.80 16.83 654 +0.03(+0.18%)
Apr 06, 2018 16.55 16.85 16.55 16.80 2,420 +0.80(+4.98%)
Apr 05, 2018 16.00 16.00 16.00 16.00 1,070 -0.01(-0.04%)
Apr 04, 2018 15.65 16.01 15.65 16.01 1,965 -0.05(-0.31%)
Apr 03, 2018 16.17 16.17 16.06 16.06 4,281 +0.31(+1.97%)
Apr 02, 2018 15.75 15.75 15.75 15.75 920 -0.31(-1.93%)
Mar 29, 2018 16.06 16.06 16.06 0 +0.04(+0.24%)
Mar 28, 2018 15.67 16.02 15.67 16.02 2,130 +0.04(+0.26%)
Mar 27, 2018 16.19 16.19 15.98 15.98 408 -0.47(-2.86%)
Mar 26, 2018 16.45 16.45 16.45 16.45 45,322 +0.32(+1.97%)
Mar 23, 2018 16.49 16.49 16.13 16.13 883 -0.49(-2.97%)
Mar 22, 2018 16.63 16.63 16.63 16.63 100 -0.24(-1.45%)
Mar 21, 2018 16.70 16.92 16.50 16.87 13,511 +0.56(+3.45%)
Mar 20, 2018 16.31 16.31 16.31 16.31 11,202 +0.23(+1.43%)
Mar 19, 2018 16.00 16.17 15.81 16.08 1,593 +0.37(+2.36%)
Mar 16, 2018 15.75 15.92 15.66 15.71 1,868 -0.03(-0.19%)
Mar 13, 2018 15.74 15.74 15.74 25,022 +0.29(+1.88%)
Mar 12, 2018 15.40 15.45 15.40 15.45 25,299 +0.05(+0.32%)
Mar 09, 2018 15.40 15.40 15.40 15.40 1,000 -0.09(-0.58%)
Mar 05, 2018 15.49 15.49 15.49 9 +0.01(+0.06%)
Mar 02, 2018 15.04 15.48 15.04 15.48 1,764 -0.22(-1.40%)
Mar 01, 2018 15.69 15.70 15.69 15.70 2,983 -0.03(-0.19%)
Feb 27, 2018 15.73 15.73 15.73 13 -0.17(-1.07%)
Feb 26, 2018 15.71 15.90 15.71 15.90 448 +0.19(+1.22%)
Feb 23, 2018 15.71 15.71 15.71 15.71 135 +0.11(+0.69%)
Feb 22, 2018 15.60 15.60 15.60 15.60 410 -0.03(-0.19%)
Feb 21, 2018 15.65 15.65 15.63 15.63 1,100 +0.10(+0.64%)
Feb 16, 2018 15.53 15.53 15.53 0 +0.11(+0.71%)
Feb 15, 2018 15.73 15.73 15.37 15.42 5,117 +0.02(+0.13%)
Feb 14, 2018 15.40 15.40 15.40 15.40 1,532 +0.58(+3.91%)
Feb 13, 2018 14.87 14.87 14.82 14.82 504 -0.43(-2.82%)
Feb 12, 2018 15.00 15.30 15.00 15.25 860 +0.50(+3.39%)
Feb 09, 2018 14.75 14.75 14.75 14.75 1,825 -0.31(-2.06%)
Feb 08, 2018 15.06 15.06 15.06 15.06 590 -0.19(-1.25%)
Feb 07, 2018 15.18 15.18 15.18 15.25 1,688 +0.65(+4.45%)
Feb 06, 2018 14.63 14.63 14.60 14.60 4,905 +0.60(+4.29%)
Feb 05, 2018 14.58 14.58 14.00 14.00 8,074 -0.83(-5.60%)
Feb 02, 2018 15.09 15.09 14.83 14.83 2,878 -0.82(-5.24%)
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.