Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2014 | 12.59 | 12.59 | 12.59 | 10 | -0.16(-1.25%) | |
| Aug 28, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 149 | -0.21(-1.62%) |
| Aug 27, 2014 | 12.97 | 13.05 | 12.96 | 12.96 | 2,669 | +0.08(+0.62%) |
| Aug 26, 2014 | 12.88 | 12.88 | 12.88 | 12.88 | 1,200 | -0.09(-0.69%) |
| Aug 25, 2014 | 12.93 | 12.97 | 12.93 | 12.97 | 17,482 | +0.20(+1.57%) |
| Aug 22, 2014 | 12.80 | 12.81 | 12.74 | 12.77 | 28,870 | +0.27(+2.14%) |
| Aug 18, 2014 | 12.50 | 12.50 | 12.50 | 50,000 | +0.24(+1.94%) | |
| Aug 15, 2014 | 12.27 | 12.27 | 12.27 | 12.27 | 400 | -0.34(-2.74%) |
| Aug 12, 2014 | 12.61 | 12.61 | 12.61 | 0 | +0.27(+2.19%) | |
| Aug 11, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 160 | +0.40(+3.39%) |
| Aug 08, 2014 | 11.93 | 11.93 | 11.93 | 11.94 | 642 | +0.29(+2.45%) |
| Aug 06, 2014 | 11.65 | 11.65 | 11.65 | 0 | -0.34(-2.82%) | |
| Aug 05, 2014 | 11.98 | 11.99 | 11.98 | 11.99 | 500 | -0.31(-2.53%) |
| Aug 04, 2014 | 12.36 | 12.36 | 12.30 | 12.30 | 204 | -0.76(-5.82%) |
| Jul 30, 2014 | 13.06 | 13.06 | 13.06 | 0 | +0.09(+0.69%) | |
| Jul 28, 2014 | 12.97 | 12.97 | 12.97 | 0 | +0.44(+3.51%) | |
| Jul 25, 2014 | 12.53 | 12.53 | 12.53 | 12.53 | 258 | +0.53(+4.42%) |
| Jul 24, 2014 | 11.95 | 12.00 | 11.95 | 12.00 | 1,183 | +0.30(+2.56%) |
| Jul 23, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 800 | +0.02(+0.17%) |
| Jul 22, 2014 | 11.65 | 11.68 | 11.65 | 11.68 | 255 | +0.29(+2.55%) |
| Jul 16, 2014 | 11.39 | 11.39 | 11.39 | 0 | +0.63(+5.86%) | |
| Jul 14, 2014 | 10.76 | 10.76 | 10.76 | 72 | -0.09(-0.83%) | |
| Jul 10, 2014 | 10.85 | 10.85 | 10.85 | 90 | -0.33(-2.95%) | |
| Jul 09, 2014 | 11.21 | 11.21 | 11.18 | 11.18 | 25,750 | -0.77(-6.44%) |
| Jul 07, 2014 | 11.95 | 11.95 | 11.95 | 0 | -0.47(-3.78%) | |
| Jul 02, 2014 | 12.42 | 12.42 | 12.42 | 0 | -0.08(-0.64%) | |
| Jul 01, 2014 | 12.44 | 12.50 | 12.41 | 12.50 | 17,943 | +0.25(+2.04%) |
| Jun 24, 2014 | 12.25 | 12.25 | 12.25 | 0 | -0.39(-3.08%) | |
| Jun 20, 2014 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) | |
| Jun 19, 2014 | 12.64 | 12.64 | 12.64 | 12.64 | 420 | +0.56(+4.62%) |
| Jun 16, 2014 | 12.08 | 12.08 | 12.08 | 9 | -0.28(-2.25%) | |
| Jun 13, 2014 | 12.36 | 12.36 | 12.36 | 12.36 | 560 | -0.03(-0.24%) |
| Jun 10, 2014 | 12.39 | 12.39 | 12.39 | 9 | -0.17(-1.35%) | |
| Jun 06, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 285 | +0.39(+3.20%) |
| Jun 04, 2014 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | +0.02(+0.16%) |
| Jun 03, 2014 | 12.15 | 12.15 | 12.15 | 12.15 | 500 | -0.26(-2.10%) |
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.