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 30, 2020 14.95 14.95 14.95 14.95 25,300 +0.36(+2.47%)
Apr 29, 2020 14.75 14.75 14.59 14.59 2,034 -0.21(-1.42%)
Apr 28, 2020 14.75 14.80 14.40 14.80 1,509 +0.10(+0.68%)
Apr 27, 2020 14.74 14.74 14.70 14.70 870 -0.05(-0.34%)
Apr 24, 2020 14.75 14.75 14.75 34 +0.00(+0.00%)
Apr 23, 2020 14.75 14.75 14.75 14.75 228 -0.25(-1.67%)
Apr 22, 2020 15.00 15.00 15.00 14 +0.00(+0.00%)
Apr 21, 2020 15.00 15.00 15.00 30 +0.00(+0.00%)
Apr 20, 2020 15.00 15.00 15.00 33 +0.00(+0.00%)
Apr 17, 2020 15.48 15.48 15.00 15.00 200 -0.02(-0.13%)
Apr 16, 2020 15.02 15.02 15.02 147 +0.00(+0.00%)
Apr 15, 2020 13.64 15.02 13.60 15.02 3,201 +0.02(+0.13%)
Apr 14, 2020 15.00 15.00 15.00 15.00 219 +0.50(+3.45%)
Apr 13, 2020 15.80 15.80 14.00 14.50 3,351 +0.30(+2.11%)
Apr 09, 2020 14.20 14.20 14.20 14.20 7,900 +0.05(+0.35%)
Apr 08, 2020 14.15 14.15 14.15 14.15 287 -0.75(-5.03%)
Apr 07, 2020 14.65 14.90 14.65 14.90 1,711 +0.44(+3.04%)
Apr 06, 2020 14.58 14.68 14.26 14.46 3,506 -0.04(-0.28%)
Apr 03, 2020 14.56 14.56 14.50 14.50 600 -0.25(-1.69%)
Apr 02, 2020 13.55 14.75 13.55 14.75 256 -0.60(-3.91%)
Apr 01, 2020 15.35 15.35 15.35 15.35 4,122 +1.14(+8.02%)
Mar 30, 2020 14.21 14.21 14.21 0 -0.49(-3.33%)
Mar 27, 2020 14.70 14.70 14.70 14.70 200 +0.00(+0.00%)
Mar 26, 2020 14.70 14.70 14.70 14.70 183 -0.68(-4.42%)
Mar 25, 2020 15.00 15.75 15.00 15.38 2,598 +0.30(+2.02%)
Mar 24, 2020 14.29 15.49 13.90 15.08 6,414 +0.90(+6.32%)
Mar 23, 2020 12.97 14.18 12.97 14.18 7,588 +1.18(+9.08%)
Mar 20, 2020 13.00 13.00 13.00 70 +0.00(+0.00%)
Mar 19, 2020 13.04 13.04 13.00 13.00 9,794 -1.55(-10.65%)
Mar 18, 2020 13.00 14.55 13.00 14.55 5,735 +0.51(+3.63%)
Mar 17, 2020 13.85 14.76 13.85 14.04 517 +1.00(+7.67%)
Mar 16, 2020 12.00 13.04 12.00 13.04 12,891 -0.91(-6.52%)
Mar 13, 2020 13.08 13.95 12.56 13.95 300 +0.75(+5.68%)
Mar 12, 2020 12.26 13.30 12.22 13.20 14,189 -1.61(-10.87%)
Mar 11, 2020 14.45 14.81 14.45 14.81 579 -0.54(-3.52%)
Mar 10, 2020 15.00 15.35 14.60 15.35 31,463 +0.75(+5.14%)
Mar 09, 2020 14.35 15.60 14.35 14.60 11,865 -1.95(-11.78%)
Mar 06, 2020 16.10 16.55 16.10 16.55 600 -0.16(-0.96%)
Mar 05, 2020 16.71 16.75 16.71 16.71 5,225 -0.44(-2.57%)
Mar 04, 2020 17.20 17.20 16.90 17.15 12,125 +0.29(+1.72%)
Mar 03, 2020 16.86 17.38 16.80 16.86 727 +0.91(+5.71%)
Mar 02, 2020 15.89 15.95 15.89 15.95 2,377 -0.51(-3.10%)
Feb 28, 2020 15.75 16.46 15.58 16.46 5,400 +0.46(+2.88%)
Feb 27, 2020 15.95 16.30 15.84 16.00 4,729 -0.30(-1.84%)
Feb 26, 2020 16.00 16.30 16.00 16.30 825 +0.40(+2.52%)
Feb 25, 2020 16.30 16.30 15.90 15.90 1,582 -0.83(-4.96%)
Feb 24, 2020 16.40 16.80 16.40 16.73 1,667 -0.77(-4.40%)
Feb 21, 2020 17.45 17.50 17.45 17.50 400 -0.11(-0.62%)
Feb 20, 2020 17.50 17.61 17.50 17.61 521 +0.44(+2.56%)
Feb 19, 2020 17.17 17.17 17.17 17.17 18,224 +0.22(+1.30%)
Feb 18, 2020 16.95 16.95 16.95 16.95 18,280 -0.05(-0.29%)
Feb 14, 2020 16.75 17.00 16.75 17.00 500 +0.14(+0.83%)
Feb 12, 2020 16.86 16.86 16.86 0 +0.00(+0.00%)
Feb 11, 2020 16.86 16.86 16.86 16.86 100 +0.44(+2.68%)
Feb 10, 2020 16.42 16.42 16.42 5 +0.00(+0.00%)
Feb 07, 2020 16.25 16.42 16.25 16.42 1,500 -0.65(-3.84%)
Feb 06, 2020 17.50 17.50 17.01 17.07 780 -1.25(-6.82%)
Feb 05, 2020 18.43 18.43 18.19 18.32 6,580 -0.43(-2.27%)
Feb 04, 2020 17.67 19.50 17.65 18.75 2,261 +2.10(+12.61%)
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.