Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jun 01, 2016 | 20.19 | 20.19 | 20.19 | 0 | +0.12(+0.60%) | |
| May 31, 2016 | 20.07 | 20.07 | 20.07 | 20.07 | 100 | +0.33(+1.68%) |
| May 26, 2016 | 19.74 | 19.74 | 19.74 | 0 | -0.03(-0.16%) | |
| May 25, 2016 | 19.77 | 19.77 | 19.77 | 19.77 | 168 | +0.15(+0.76%) |
| May 23, 2016 | 19.62 | 19.62 | 19.62 | 0 | -0.05(-0.25%) | |
| May 19, 2016 | 19.67 | 19.67 | 19.67 | 0 | -0.10(-0.51%) | |
| May 17, 2016 | 19.77 | 19.77 | 19.77 | 49 | -0.23(-1.15%) | |
| May 12, 2016 | 20.00 | 20.00 | 20.00 | 0 | -0.39(-1.91%) | |
| May 11, 2016 | 20.25 | 20.39 | 20.25 | 20.39 | 2,638 | +0.36(+1.80%) |
| May 10, 2016 | 20.04 | 20.04 | 20.03 | 20.03 | 578 | +0.11(+0.55%) |
| May 09, 2016 | 20.00 | 20.00 | 19.92 | 19.92 | 1,472 | -0.03(-0.15%) |
| May 06, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 275 | +0.00(+0.00%) |
| May 05, 2016 | 19.82 | 20.00 | 19.82 | 19.95 | 2,264 | +0.82(+4.29%) |
| May 04, 2016 | 19.13 | 19.13 | 19.13 | 19.13 | 1,515 | -0.07(-0.39%) |
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.