Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2012 | 2.080 | 2.080 | 2.080 | 0 | -0.24(-10.34%) | |
| Sep 25, 2012 | 2.320 | 2.320 | 2.320 | 2.320 | 721 | +0.01(+0.43%) |
| Sep 20, 2012 | 2.310 | 2.310 | 2.310 | 0 | -0.09(-3.75%) | |
| Sep 19, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 3,729 | +0.05(+2.13%) |
| Sep 18, 2012 | 2.350 | 2.350 | 2.350 | 2.350 | 842 | -0.12(-4.86%) |
| Sep 17, 2012 | 2.470 | 2.470 | 2.400 | 2.470 | 2,000 | -0.03(-1.20%) |
| Sep 14, 2012 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | +0.26(+11.61%) |
| Sep 13, 2012 | 2.200 | 2.260 | 2.200 | 2.240 | 12,998 | +0.09(+4.19%) |
| Sep 11, 2012 | 2.150 | 2.150 | 2.150 | 0 | -0.01(-0.46%) | |
| Sep 10, 2012 | 2.190 | 2.190 | 2.160 | 2.160 | 2,680 | -0.07(-3.14%) |
| Sep 07, 2012 | 2.230 | 2.230 | 2.230 | 2.230 | 1,066 | +0.03(+1.36%) |
| Sep 06, 2012 | 2.050 | 2.200 | 2.050 | 2.200 | 3,274 | +0.32(+17.02%) |
| Sep 04, 2012 | 1.880 | 1.880 | 1.880 | 0 | +0.08(+4.39%) | |
| Aug 31, 2012 | 1.801 | 1.801 | 1.801 | 1.801 | 250 | -0.04(-2.12%) |
| Aug 28, 2012 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
| Aug 23, 2012 | 1.840 | 1.840 | 1.840 | 0 | +0.03(+1.80%) | |
| Aug 22, 2012 | 1.808 | 1.808 | 1.808 | 1.808 | 2,700 | -0.05(-2.82%) |
| Aug 21, 2012 | 1.800 | 1.860 | 1.800 | 1.860 | 362 | +0.11(+6.29%) |
| Aug 20, 2012 | 1.720 | 1.750 | 1.720 | 1.750 | 307 | +0.21(+13.64%) |
| Aug 14, 2012 | 1.540 | 1.540 | 1.540 | 0 | +0.03(+1.99%) | |
| Aug 13, 2012 | 1.520 | 1.520 | 1.510 | 1.510 | 1,661 | +0.02(+1.34%) |
| Aug 11, 2012 | 1.490 | 1.492 | 1.490 | 1.490 | 1,721 | +0.00(+0.00%) |
| Aug 10, 2012 | 1.490 | 1.492 | 1.490 | 1.490 | 1,721 | -0.03(-1.97%) |
| Aug 09, 2012 | 1.520 | 1.520 | 1.520 | 1.520 | 467 | +0.01(+0.66%) |
| Aug 08, 2012 | 1.510 | 1.510 | 1.510 | 1.510 | 2,784 | -0.05(-3.36%) |
| Aug 07, 2012 | 1.690 | 1.690 | 1.560 | 1.562 | 6,358 | +0.08(+5.40%) |
| Aug 06, 2012 | 1.482 | 1.482 | 1.482 | 1.482 | 207 | +0.12(+9.01%) |
| Aug 02, 2012 | 1.360 | 1.360 | 1.360 | 0 | -0.16(-10.53%) | |
| Jul 31, 2012 | 1.520 | 1.520 | 1.520 | 0 | +0.08(+5.56%) | |
| Jul 26, 2012 | 1.440 | 1.440 | 1.440 | 0 | +0.14(+10.77%) | |
| Jul 25, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 | +0.08(+6.56%) |
| Jul 24, 2012 | 1.232 | 1.232 | 1.220 | 1.220 | 714 | -0.27(-18.12%) |
| Jul 20, 2012 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.67%) | |
| Jul 18, 2012 | 1.500 | 1.500 | 1.500 | 0 | -0.02(-1.48%) | |
| Jul 17, 2012 | 1.522 | 1.522 | 1.522 | 1.522 | 614 | -0.05(-3.18%) |
| Jul 14, 2012 | 1.573 | 1.573 | 1.573 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 1.630 | 1.630 | 1.573 | 1.573 | 704 | -0.19(-10.65%) |
| Jul 10, 2012 | 1.760 | 1.760 | 1.760 | 0 | +0.04(+2.33%) | |
| Jul 09, 2012 | 1.683 | 1.720 | 1.683 | 1.720 | 1,255 | +0.01(+0.58%) |
| Jul 06, 2012 | 1.780 | 1.780 | 1.710 | 1.710 | 1,300 | -0.17(-9.04%) |
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.