Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2023 | 16.00 | 16.00 | 16.00 | 13.20 | 324 | +0.01(+0.08%) |
| Feb 23, 2023 | 13.19 | 36 | +0.31(+2.41%) | |||
| Feb 21, 2023 | 12.88 | 2 | -2.12(-14.13%) | |||
| Feb 17, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 153 | +0.00(+0.00%) |
| Feb 15, 2023 | 15.00 | 0 | +0.17(+1.15%) | |||
| Feb 13, 2023 | 14.83 | 84 | -0.17(-1.13%) | |||
| Feb 10, 2023 | 16.02 | 16.02 | 15.00 | 15.00 | 2,679 | -3.45(-18.70%) |
| Feb 09, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 108 | -0.05(-0.27%) |
| Feb 08, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 721 | -1.21(-6.14%) |
| Feb 06, 2023 | 19.71 | 50,056 | +0.00(+0.00%) | |||
| Feb 01, 2023 | 19.71 | 0 | +0.02(+0.10%) | |||
| Jan 27, 2023 | 19.69 | 39 | +0.21(+1.08%) | |||
| Jan 24, 2023 | 19.48 | 0 | +0.31(+1.62%) | |||
| Jan 19, 2023 | 19.17 | 115 | -0.33(-1.69%) | |||
| Jan 18, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 1,098 | -0.41(-2.06%) |
| Jan 17, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 600 | +0.55(+2.84%) |
| Jan 13, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 690 | +0.16(+0.83%) |
| Jan 09, 2023 | 19.20 | 39 | +0.61(+3.28%) | |||
| Jan 04, 2023 | 18.59 | 0 | -0.87(-4.47%) | |||
| Dec 29, 2022 | 19.46 | 40 | +0.46(+2.42%) | |||
| Dec 28, 2022 | 19.15 | 19.20 | 18.97 | 19.00 | 1,884 | -0.20(-1.04%) |
| Dec 27, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 215 | +0.15(+0.79%) |
| Dec 23, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 587 | +0.24(+1.28%) |
| Dec 22, 2022 | 18.90 | 18.90 | 18.81 | 18.81 | 1,509 | -0.09(-0.48%) |
| Dec 20, 2022 | 18.90 | 0 | +0.22(+1.18%) | |||
| Dec 19, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 500 | -0.24(-1.27%) |
| Dec 15, 2022 | 18.92 | 40 | -0.14(-0.73%) | |||
| Dec 12, 2022 | 19.06 | 11 | +0.10(+0.53%) | |||
| Dec 09, 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 1,250 | +0.05(+0.29%) |
| Dec 08, 2022 | 18.75 | 18.91 | 18.62 | 18.91 | 1,837 | +0.37(+2.00%) |
| Dec 07, 2022 | 18.97 | 18.97 | 18.53 | 18.53 | 522 | +0.23(+1.28%) |
| Dec 06, 2022 | 18.64 | 18.80 | 18.30 | 18.30 | 950 | -0.52(-2.79%) |
| Dec 05, 2022 | 19.25 | 19.25 | 18.82 | 18.82 | 54,351 | -0.21(-1.08%) |
| Dec 02, 2022 | 18.62 | 19.10 | 18.62 | 19.03 | 3,979 | +0.23(+1.22%) |
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.