Gamesa Corp Tecn S.A. (OP: GCTAF )

38.70 USD -0.17 (-0.44%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 38.00 38.87 38.00 38.87 1,841 +2.27(+6.20%)
Apr 21, 2021 35.96 36.60 35.96 36.60 438 +1.50(+4.27%)
Apr 20, 2021 35.50 35.50 35.10 35.10 763 -0.70(-1.96%)
Apr 19, 2021 35.77 35.80 35.77 35.80 669 -0.40(-1.10%)
Apr 16, 2021 36.00 36.49 36.00 36.20 900 +0.65(+1.83%)
Apr 15, 2021 35.55 35.55 35.55 40 +0.00(+0.00%)
Apr 14, 2021 35.51 36.03 35.51 35.55 783 +0.30(+0.85%)
Apr 13, 2021 35.25 35.25 35.25 35.25 253 -0.27(-0.76%)
Apr 12, 2021 34.40 36.40 34.40 35.52 61,612 -1.56(-4.21%)
Apr 09, 2021 37.08 37.08 37.08 37.08 500 -0.56(-1.49%)
Apr 08, 2021 37.00 37.64 37.00 37.64 454 +0.77(+2.09%)
Apr 07, 2021 36.75 36.90 36.00 36.87 25,886 -0.85(-2.25%)
Apr 06, 2021 37.85 37.85 37.21 37.72 1,241 -1.73(-4.39%)
Apr 05, 2021 39.70 39.70 38.69 39.45 1,271 +0.93(+2.41%)
Apr 01, 2021 38.85 39.06 38.37 38.52 22,100 -0.28(-0.73%)
Mar 31, 2021 37.85 40.41 37.85 38.80 25,980 +1.89(+5.11%)
Mar 30, 2021 36.25 36.92 36.25 36.92 1,698 +1.84(+5.25%)
Mar 29, 2021 34.01 35.46 34.01 35.08 3,225 +0.49(+1.42%)
Mar 26, 2021 34.65 34.65 34.15 34.59 2,400 +1.64(+4.98%)
Mar 25, 2021 32.95 32.95 32.95 32.95 1,264 -1.05(-3.09%)
Mar 24, 2021 33.81 34.00 33.29 34.00 1,514 -0.68(-1.96%)
Mar 23, 2021 34.35 34.81 34.35 34.68 967 +0.33(+0.96%)
Mar 22, 2021 33.55 34.50 32.86 34.35 3,714 +0.98(+2.94%)
Mar 19, 2021 33.14 33.37 32.73 33.37 800 +0.12(+0.36%)
Mar 18, 2021 33.50 33.78 32.85 33.25 1,410 -0.57(-1.69%)
Mar 17, 2021 32.55 33.82 32.55 33.82 6,847 -1.18(-3.37%)
Mar 16, 2021 34.34 35.00 34.33 35.00 1,943 +0.24(+0.69%)
Mar 15, 2021 35.70 35.70 34.76 34.76 707 -1.99(-5.41%)
Mar 12, 2021 36.77 36.77 34.40 36.75 6,200 +0.32(+0.88%)
Mar 11, 2021 35.43 36.43 35.43 36.43 583 +2.48(+7.30%)
Mar 10, 2021 35.31 35.31 33.95 33.95 1,420 -0.33(-0.96%)
Mar 09, 2021 34.77 34.81 34.23 34.28 1,556 +1.05(+3.16%)
Mar 08, 2021 32.21 33.90 32.21 33.23 7,414 +0.34(+1.03%)
Mar 05, 2021 33.32 33.32 31.78 32.89 27,600 -0.62(-1.85%)
Mar 04, 2021 33.51 34.16 33.51 33.51 816 -1.14(-3.30%)
Mar 03, 2021 34.90 35.90 33.20 34.65 4,252 -2.85(-7.59%)
Mar 02, 2021 37.50 37.50 37.50 37.50 261 -0.08(-0.23%)
Mar 01, 2021 37.92 38.00 37.58 37.58 2,424 -0.14(-0.36%)
Feb 26, 2021 36.79 38.14 36.79 37.72 26,600 -0.42(-1.10%)
Feb 25, 2021 38.48 38.50 37.74 38.14 965 +0.77(+2.06%)
Feb 24, 2021 36.71 37.37 36.71 37.37 1,419 -0.21(-0.56%)
Feb 23, 2021 35.25 37.58 35.25 37.58 2,567 -1.14(-2.94%)
Feb 22, 2021 39.77 39.77 38.72 38.72 846 -1.48(-3.68%)
Feb 19, 2021 40.26 40.63 40.20 40.20 700 +0.32(+0.80%)
Feb 18, 2021 40.58 41.90 39.88 39.88 1,107 -1.79(-4.30%)
Feb 17, 2021 41.45 42.40 41.45 41.67 682 -1.23(-2.87%)
Feb 16, 2021 41.93 43.80 41.25 42.90 1,501 +2.40(+5.93%)
Feb 12, 2021 41.22 41.25 40.50 40.50 1,700 +0.00(+0.00%)
Feb 11, 2021 40.63 40.84 40.50 40.50 426 +1.65(+4.25%)
Feb 10, 2021 39.30 39.30 38.60 38.85 5,587 +0.19(+0.49%)
Feb 09, 2021 39.35 39.35 38.63 38.66 2,308 -1.98(-4.87%)
Feb 08, 2021 41.75 41.75 39.00 40.64 5,027 +0.29(+0.72%)
Feb 05, 2021 39.89 40.82 39.89 40.35 4,300 -0.60(-1.47%)
Feb 04, 2021 41.65 41.65 40.71 40.95 3,587 -1.00(-2.38%)
Feb 03, 2021 42.00 42.02 41.76 41.95 3,684 +1.11(+2.72%)
Feb 02, 2021 40.96 41.76 39.96 40.84 3,593 +1.51(+3.85%)
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.