Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 22.98 | 23.01 | 22.98 | 22.98 | 7,310 | -0.20(-0.86%) |
| Aug 30, 2016 | 23.18 | 23.18 | 23.18 | 23.18 | 3,900 | +0.28(+1.22%) |
| Aug 29, 2016 | 22.90 | 22.90 | 22.90 | 22.90 | 25,150 | -0.38(-1.63%) |
| Aug 26, 2016 | 23.28 | 23.28 | 23.28 | 23.28 | 217 | +0.28(+1.22%) |
| Aug 25, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 222 | +0.22(+0.97%) |
| Aug 24, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 200 | +0.07(+0.31%) |
| Aug 23, 2016 | 22.66 | 22.71 | 22.66 | 22.71 | 2,650 | +0.61(+2.76%) |
| Aug 22, 2016 | 22.20 | 22.42 | 22.10 | 22.10 | 1,700 | -0.45(-2.00%) |
| Aug 18, 2016 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) | |
| Aug 15, 2016 | 22.55 | 22.55 | 22.55 | 25,078 | +0.39(+1.76%) | |
| Aug 12, 2016 | 22.29 | 22.29 | 22.06 | 22.16 | 400 | +0.14(+0.64%) |
| Aug 10, 2016 | 22.02 | 22.02 | 22.02 | 31 | -0.01(-0.03%) | |
| Aug 09, 2016 | 22.44 | 22.44 | 22.03 | 22.03 | 591 | +0.13(+0.58%) |
| Aug 08, 2016 | 21.90 | 21.90 | 21.90 | 21.90 | 147 | +0.12(+0.55%) |
| Aug 05, 2016 | 21.78 | 21.78 | 21.78 | 21.78 | 108 | +0.78(+3.71%) |
| Aug 03, 2016 | 21.00 | 21.00 | 21.00 | 0 | -0.34(-1.59%) | |
| Aug 01, 2016 | 21.34 | 21.34 | 21.34 | 36 | +0.25(+1.19%) | |
| Jul 28, 2016 | 21.09 | 21.09 | 21.09 | 0 | +0.03(+0.14%) | |
| Jul 27, 2016 | 20.65 | 21.06 | 20.65 | 21.06 | 3,449 | +0.83(+4.11%) |
| Jul 26, 2016 | 20.23 | 20.23 | 20.23 | 20.23 | 546 | -0.07(-0.35%) |
| Jul 20, 2016 | 20.30 | 20.30 | 20.30 | 0 | -0.01(-0.05%) | |
| Jul 18, 2016 | 20.31 | 20.31 | 20.31 | 0 | +0.41(+2.06%) | |
| Jul 15, 2016 | 19.94 | 19.94 | 19.87 | 19.90 | 6,818 | -0.10(-0.50%) |
| Jul 14, 2016 | 20.14 | 20.14 | 19.98 | 20.00 | 742 | -0.04(-0.20%) |
| Jul 13, 2016 | 20.20 | 20.20 | 20.04 | 20.04 | 588 | -0.01(-0.05%) |
| Jul 12, 2016 | 20.05 | 20.05 | 20.05 | 20.05 | 650 | +0.35(+1.78%) |
| Jul 11, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | +1.10(+5.91%) |
| Jul 07, 2016 | 18.60 | 18.60 | 18.60 | 10,024 | +0.10(+0.54%) | |
| Jun 28, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.30(+1.65%) | |
| Jun 24, 2016 | 18.20 | 18.20 | 18.20 | 15,094 | -2.30(-11.22%) | |
| Jun 23, 2016 | 20.38 | 20.50 | 20.38 | 20.50 | 417 | +1.07(+5.51%) |
| Jun 21, 2016 | 19.43 | 19.43 | 19.43 | 4 | -1.15(-5.59%) | |
| Jun 20, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 790 | +0.23(+1.13%) |
| Jun 17, 2016 | 20.61 | 20.61 | 20.34 | 20.35 | 2,323 | +0.60(+3.04%) |
| Jun 16, 2016 | 19.05 | 20.00 | 19.05 | 19.75 | 5,109 | +1.15(+6.18%) |
| Jun 14, 2016 | 18.60 | 18.60 | 18.60 | 43 | -0.54(-2.82%) | |
| Jun 10, 2016 | 19.14 | 19.14 | 19.14 | 60 | -1.36(-6.63%) | |
| Jun 03, 2016 | 20.50 | 20.50 | 20.50 | 0 | +0.31(+1.54%) |
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.