Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2013 | 9.460 | 9.460 | 9.460 | 0 | +0.06(+0.64%) | |
| Oct 29, 2013 | 9.500 | 9.500 | 9.400 | 9.400 | 3,110 | +0.15(+1.62%) |
| Oct 28, 2013 | 9.410 | 9.410 | 9.250 | 9.250 | 4,358 | -0.50(-5.13%) |
| Oct 25, 2013 | 9.750 | 9.750 | 9.750 | 9.750 | 925 | -0.03(-0.31%) |
| Oct 24, 2013 | 9.860 | 9.860 | 9.780 | 9.780 | 1,416 | +0.19(+1.98%) |
| Oct 23, 2013 | 9.770 | 9.770 | 9.590 | 9.590 | 2,205 | -0.59(-5.80%) |
| Oct 22, 2013 | 10.12 | 10.18 | 10.12 | 10.18 | 711 | +0.19(+1.92%) |
| Oct 21, 2013 | 10.11 | 10.11 | 9.988 | 9.988 | 53,453 | -0.10(-1.01%) |
| Oct 18, 2013 | 9.990 | 10.09 | 9.990 | 10.09 | 360 | -0.01(-0.10%) |
| Oct 17, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 3,200 | +0.09(+0.90%) |
| Oct 16, 2013 | 9.960 | 10.01 | 9.960 | 10.01 | 17,856 | +0.07(+0.70%) |
| Oct 15, 2013 | 9.900 | 9.940 | 9.900 | 9.940 | 34,710 | +0.53(+5.63%) |
| Oct 14, 2013 | 9.410 | 9.410 | 9.410 | 9.410 | 3,000 | -0.19(-1.98%) |
| Oct 11, 2013 | 9.640 | 9.640 | 9.600 | 9.600 | 700 | -0.07(-0.72%) |
| Oct 10, 2013 | 9.600 | 9.670 | 9.550 | 9.670 | 4,212 | +0.37(+3.98%) |
| Oct 09, 2013 | 9.300 | 9.300 | 9.300 | 9.300 | 300 | +0.18(+1.97%) |
| Oct 08, 2013 | 9.190 | 9.240 | 9.120 | 9.120 | 2,460 | -0.02(-0.22%) |
| Oct 07, 2013 | 9.080 | 9.140 | 9.080 | 9.140 | 2,065 | -0.12(-1.30%) |
| Oct 04, 2013 | 9.260 | 9.260 | 9.260 | 9.260 | 300 | +0.12(+1.37%) |
| Oct 03, 2013 | 9.140 | 9.190 | 9.135 | 9.135 | 1,896 | +0.05(+0.61%) |
| Oct 02, 2013 | 9.080 | 9.080 | 9.080 | 9.080 | 58,620 | -0.10(-1.09%) |
| Oct 01, 2013 | 9.060 | 9.180 | 9.060 | 9.180 | 5,684 | +0.37(+4.20%) |
| Sep 27, 2013 | 8.810 | 8.810 | 8.810 | 8.810 | 60,161 | +0.15(+1.73%) |
| Sep 25, 2013 | 8.660 | 8.660 | 8.660 | 0 | +0.04(+0.46%) | |
| Sep 24, 2013 | 8.490 | 8.620 | 8.490 | 8.620 | 7,620 | +0.39(+4.74%) |
| Sep 23, 2013 | 8.230 | 8.230 | 8.230 | 8.230 | 355 | +0.20(+2.49%) |
| Sep 20, 2013 | 8.000 | 8.030 | 8.000 | 8.030 | 808 | +0.09(+1.13%) |
| Sep 19, 2013 | 8.034 | 8.034 | 7.940 | 7.940 | 50,459 | -0.09(-1.12%) |
| Sep 18, 2013 | 8.030 | 8.030 | 8.030 | 8.030 | 309 | +0.23(+2.95%) |
| Sep 17, 2013 | 7.790 | 7.800 | 7.790 | 7.800 | 518 | -0.13(-1.64%) |
| Sep 16, 2013 | 7.910 | 7.930 | 7.910 | 7.930 | 439 | +0.14(+1.80%) |
| Sep 13, 2013 | 7.790 | 7.790 | 7.790 | 7.790 | 104 | +0.13(+1.70%) |
| Sep 12, 2013 | 7.614 | 7.660 | 7.614 | 7.660 | 996 | +0.39(+5.36%) |
| Sep 10, 2013 | 7.270 | 7.270 | 7.270 | 0 | +0.08(+1.11%) | |
| Sep 09, 2013 | 7.100 | 7.190 | 7.100 | 7.190 | 500 | +0.16(+2.28%) |
| Sep 06, 2013 | 7.060 | 7.065 | 7.030 | 7.030 | 7,222 | +0.12(+1.74%) |
| Sep 05, 2013 | 6.910 | 6.910 | 6.910 | 6.910 | 300 | -0.02(-0.29%) |
| Sep 04, 2013 | 6.930 | 6.930 | 6.930 | 6.930 | 800 | -0.13(-1.84%) |
| Sep 03, 2013 | 7.060 | 7.060 | 7.060 | 7.060 | 658 | +0.12(+1.73%) |
| Aug 30, 2013 | 6.940 | 6.940 | 6.940 | 6.940 | 315 | -0.22(-3.07%) |
| Aug 29, 2013 | 7.160 | 7.160 | 7.160 | 7.160 | 206 | -0.08(-1.10%) |
| Aug 28, 2013 | 7.090 | 7.240 | 7.090 | 7.240 | 400 | +0.24(+3.43%) |
| Aug 27, 2013 | 7.000 | 7.000 | 7.000 | 7.000 | 1,700 | -0.79(-10.14%) |
| Aug 26, 2013 | 7.790 | 7.790 | 7.790 | 7.790 | 50,100 | +0.13(+1.70%) |
| Aug 22, 2013 | 7.660 | 7.660 | 7.660 | 0 | +0.07(+0.91%) | |
| Aug 21, 2013 | 7.570 | 7.591 | 7.570 | 7.591 | 655 | +0.20(+2.72%) |
| Aug 20, 2013 | 7.400 | 7.400 | 7.390 | 7.390 | 2,027 | -0.14(-1.86%) |
| Aug 19, 2013 | 7.680 | 7.680 | 7.530 | 7.530 | 2,902 | -0.60(-7.38%) |
| Aug 15, 2013 | 8.130 | 8.130 | 8.130 | 0 | -0.01(-0.12%) | |
| Aug 14, 2013 | 8.150 | 8.150 | 8.140 | 8.140 | 1,500 | +0.01(+0.12%) |
| Aug 13, 2013 | 8.170 | 8.170 | 8.130 | 8.130 | 390 | -0.05(-0.61%) |
| Aug 12, 2013 | 8.180 | 8.180 | 8.180 | 8.180 | 277 | -0.06(-0.73%) |
| Aug 09, 2013 | 8.240 | 8.240 | 8.240 | 8.240 | 104 | +0.06(+0.73%) |
| Aug 08, 2013 | 8.280 | 8.280 | 8.180 | 8.180 | 53,032 | +0.25(+3.15%) |
| Aug 07, 2013 | 8.000 | 8.000 | 7.930 | 7.930 | 50,565 | -0.10(-1.25%) |
| Aug 06, 2013 | 8.130 | 8.130 | 7.890 | 8.030 | 5,143 | -0.23(-2.78%) |
| Aug 05, 2013 | 8.100 | 8.260 | 8.100 | 8.260 | 2,790 | +0.38(+4.82%) |
| Aug 02, 2013 | 7.860 | 7.880 | 7.770 | 7.880 | 2,056 | +0.24(+3.14%) |
| Aug 01, 2013 | 7.600 | 7.700 | 7.570 | 7.640 | 32,320 | +0.30(+4.09%) |
| Jul 31, 2013 | 7.340 | 7.340 | 7.340 | 7.340 | 1,500 | -0.10(-1.40%) |
| Jul 30, 2013 | 7.444 | 7.444 | 7.444 | 7.444 | 467 | +0.11(+1.56%) |
| Jul 29, 2013 | 7.450 | 7.450 | 7.330 | 7.330 | 26,166 | -0.30(-3.93%) |
| Jul 26, 2013 | 7.620 | 7.630 | 7.620 | 7.630 | 750 | +0.18(+2.42%) |
| Jul 25, 2013 | 7.450 | 7.450 | 7.450 | 7.450 | 872 | +0.99(+15.33%) |
| Jul 23, 2013 | 6.460 | 6.460 | 6.460 | 6.460 | 2,666 | -0.02(-0.35%) |
| Jul 22, 2013 | 6.430 | 6.482 | 6.430 | 6.482 | 50,550 | +0.24(+3.89%) |
| Jul 19, 2013 | 6.250 | 6.250 | 6.240 | 6.240 | 8,757 | +0.04(+0.65%) |
| Jul 18, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 200 | +0.07(+1.14%) |
| Jul 17, 2013 | 6.130 | 6.130 | 6.130 | 6.130 | 100 | -0.15(-2.39%) |
| Jul 16, 2013 | 6.380 | 6.380 | 6.280 | 6.280 | 1,036 | -0.05(-0.87%) |
| Jul 15, 2013 | 6.335 | 6.335 | 6.335 | 6.335 | 50,839 | +0.21(+3.51%) |
| Jul 12, 2013 | 6.090 | 6.120 | 6.090 | 6.120 | 1,090 | +0.03(+0.49%) |
| Jul 11, 2013 | 6.090 | 6.090 | 6.090 | 6.090 | 50,103 | +0.17(+2.87%) |
| Jul 10, 2013 | 5.920 | 5.920 | 5.920 | 5.920 | 1,000 | +0.12(+2.07%) |
| Jul 09, 2013 | 5.800 | 5.800 | 5.800 | 5.800 | 275 | +0.08(+1.40%) |
| Jul 05, 2013 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | -0.01(-0.17%) |
| Jul 01, 2013 | 5.730 | 5.730 | 5.730 | 0 | +0.23(+4.18%) | |
| Jun 28, 2013 | 5.320 | 5.500 | 5.500 | 5.500 | 50,500 | -0.03(-0.54%) |
| Jun 27, 2013 | 5.530 | 5.530 | 5.530 | 5.530 | 100 | +0.39(+7.59%) |
| Jun 26, 2013 | 5.140 | 5.140 | 5.140 | 5.140 | 605 | +0.16(+3.21%) |
| Jun 24, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | -0.04(-0.80%) |
| Jun 19, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | -0.27(-5.10%) |
| Jun 17, 2013 | 5.290 | 5.290 | 5.290 | 45,454 | +0.23(+4.55%) | |
| Jun 13, 2013 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.02(+0.40%) |
| Jun 12, 2013 | 5.010 | 5.040 | 5.010 | 5.040 | 785 | +0.25(+5.22%) |
| Jun 10, 2013 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | +0.15(+3.23%) |
| Jun 07, 2013 | 4.640 | 4.640 | 4.640 | 4.640 | 500 | +0.12(+2.65%) |
| Jun 05, 2013 | 4.520 | 4.520 | 4.520 | 0 | -0.03(-0.66%) | |
| Jun 03, 2013 | 4.550 | 4.550 | 4.550 | 0 | -0.04(-0.87%) | |
| May 31, 2013 | 4.590 | 4.590 | 4.590 | 4.590 | 104 | -0.06(-1.29%) |
| May 30, 2013 | 4.620 | 4.650 | 4.620 | 4.650 | 341 | +0.05(+1.09%) |
| May 29, 2013 | 4.650 | 4.650 | 4.600 | 4.600 | 1,400 | +0.10(+2.22%) |
| May 28, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 316 | +0.39(+9.49%) |
| May 24, 2013 | 4.200 | 4.200 | 4.110 | 4.110 | 1,050 | +0.01(+0.24%) |
| May 22, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.09(+2.35%) |
| May 21, 2013 | 4.006 | 4.006 | 4.006 | 4.006 | 800 | -0.04(-1.09%) |
| May 20, 2013 | 4.050 | 4.050 | 4.050 | 4.050 | 311 | -0.08(-1.94%) |
| May 17, 2013 | 4.040 | 4.130 | 4.040 | 4.130 | 1,800 | +0.05(+1.23%) |
| May 16, 2013 | 4.050 | 4.080 | 4.050 | 4.080 | 1,500 | +0.08(+2.00%) |
| May 15, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 1,195 | +0.08(+2.04%) |
| May 13, 2013 | 3.930 | 3.930 | 3.920 | 3.920 | 1,250 | -0.05(-1.26%) |
| May 09, 2013 | 3.970 | 3.970 | 3.970 | 0 | -0.02(-0.50%) | |
| May 08, 2013 | 3.960 | 3.990 | 3.960 | 3.990 | 1,118 | +0.07(+1.79%) |
| May 03, 2013 | 3.920 | 3.920 | 3.920 | 0 | +0.02(+0.38%) | |
| Apr 29, 2013 | 3.905 | 3.905 | 3.905 | 0 | +0.15(+4.13%) | |
| Apr 25, 2013 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.08(+2.18%) |
| Apr 24, 2013 | 3.590 | 3.670 | 3.590 | 3.670 | 1,693 | +0.09(+2.51%) |
| Apr 23, 2013 | 3.580 | 3.580 | 3.580 | 3.580 | 104 | +0.02(+0.56%) |
| Apr 22, 2013 | 3.560 | 3.560 | 3.560 | 3.560 | 900 | +0.20(+5.95%) |
| Apr 18, 2013 | 3.360 | 3.360 | 3.360 | 0 | -0.19(-5.35%) | |
| Apr 17, 2013 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | -0.02(-0.56%) |
| Apr 15, 2013 | 3.570 | 3.570 | 3.570 | 0 | +0.06(+1.71%) | |
| Apr 11, 2013 | 3.510 | 3.510 | 3.510 | 0 | +0.04(+1.15%) | |
| Apr 10, 2013 | 3.470 | 3.470 | 3.470 | 3.470 | 526 | +0.27(+8.44%) |
| Apr 09, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 210 | +0.08(+2.56%) |
| Apr 08, 2013 | 3.140 | 3.140 | 3.120 | 3.120 | 1,110 | +0.04(+1.30%) |
| Apr 02, 2013 | 3.080 | 3.080 | 3.080 | 0 | +0.11(+3.70%) | |
| Apr 01, 2013 | 2.970 | 2.970 | 2.970 | 2.970 | 207 | -0.03(-1.00%) |
| Mar 25, 2013 | 3.000 | 3.000 | 3.000 | 0 | -0.22(-6.83%) | |
| Mar 22, 2013 | 3.220 | 3.220 | 3.220 | 3.220 | 225 | -0.07(-2.13%) |
| Mar 18, 2013 | 3.290 | 3.290 | 3.290 | 0 | -0.01(-0.30%) | |
| Mar 13, 2013 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Mar 12, 2013 | 3.310 | 3.310 | 3.300 | 3.300 | 1,665 | +0.09(+2.80%) |
| Mar 08, 2013 | 3.210 | 3.210 | 3.210 | 0 | +0.25(+8.45%) | |
| Mar 04, 2013 | 2.960 | 2.960 | 2.960 | 0 | +0.03(+1.02%) | |
| Mar 01, 2013 | 2.930 | 2.930 | 2.930 | 2.930 | 104 | -0.03(-1.01%) |
| Feb 28, 2013 | 2.960 | 2.960 | 2.960 | 2.960 | 805 | +0.00(+0.00%) |
| Feb 27, 2013 | 2.910 | 2.960 | 2.910 | 2.960 | 5,351 | -0.05(-1.66%) |
| Feb 26, 2013 | 3.010 | 3.010 | 3.010 | 3.010 | 190 | +0.09(+3.08%) |
| Feb 22, 2013 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | -0.04(-1.35%) |
| Feb 21, 2013 | 3.070 | 3.070 | 2.960 | 2.960 | 750 | -0.24(-7.50%) |
| Feb 20, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 7,355 | +0.27(+9.22%) |
| Feb 14, 2013 | 2.930 | 2.930 | 2.930 | 0 | +0.05(+1.74%) | |
| Feb 13, 2013 | 2.960 | 2.960 | 2.880 | 2.880 | 2,454 | +0.30(+11.63%) |
| Feb 12, 2013 | 2.640 | 2.640 | 2.580 | 2.580 | 2,920 | -0.01(-0.39%) |
| Feb 11, 2013 | 2.590 | 2.590 | 2.590 | 2.590 | 104 | +0.09(+3.60%) |
| Feb 08, 2013 | 2.560 | 2.560 | 2.500 | 2.500 | 8,046 | +0.30(+13.64%) |
| Feb 06, 2013 | 2.200 | 2.200 | 2.200 | 0 | -0.00(-0.23%) | |
| Feb 04, 2013 | 2.240 | 2.240 | 2.205 | 2.205 | 2,710 | -0.23(-9.63%) |
| Feb 01, 2013 | 2.300 | 2.440 | 2.300 | 2.440 | 4,685 | +0.09(+3.83%) |
| Jan 31, 2013 | 2.350 | 2.350 | 2.350 | 2.350 | 206 | -0.20(-7.84%) |
| Jan 30, 2013 | 2.550 | 2.550 | 2.550 | 2.550 | 300 | +0.00(+0.00%) |
| Jan 28, 2013 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) |
| Jan 23, 2013 | 2.600 | 2.600 | 2.600 | 0 | -0.04(-1.52%) | |
| Jan 22, 2013 | 2.640 | 2.640 | 2.640 | 2.640 | 2,000 | -0.04(-1.49%) |
| Jan 18, 2013 | 2.700 | 2.700 | 2.680 | 2.680 | 16,500 | +0.03(+1.13%) |
| Jan 17, 2013 | 2.570 | 2.650 | 2.570 | 2.650 | 6,154 | +0.05(+1.92%) |
| Jan 16, 2013 | 2.600 | 2.600 | 2.540 | 2.600 | 803 | -0.05(-1.89%) |
| Jan 15, 2013 | 2.650 | 2.650 | 2.650 | 2.650 | 100 | -0.11(-3.99%) |
| Jan 14, 2013 | 2.700 | 2.760 | 2.700 | 2.760 | 1,217 | +0.26(+10.62%) |
| Jan 08, 2013 | 2.495 | 2.495 | 2.495 | 0 | +0.04(+1.63%) | |
| Jan 07, 2013 | 2.490 | 2.490 | 2.455 | 2.455 | 200 | -0.02(-1.01%) |
| Jan 04, 2013 | 2.400 | 2.480 | 2.400 | 2.480 | 1,127 | +0.16(+6.78%) |
| Dec 31, 2012 | 2.322 | 2.322 | 2.322 | 2.322 | 0 | +0.07(+3.22%) |
| Dec 28, 2012 | 2.290 | 2.290 | 2.250 | 2.250 | 931 | -0.11(-4.66%) |
| Dec 27, 2012 | 2.440 | 2.440 | 2.360 | 2.360 | 3,759 | -0.08(-3.28%) |
| Dec 26, 2012 | 2.470 | 2.470 | 2.440 | 2.440 | 602 | -0.01(-0.41%) |
| Dec 24, 2012 | 2.440 | 2.450 | 2.440 | 2.450 | 1,787 | -0.03(-1.21%) |
| Dec 21, 2012 | 2.480 | 2.480 | 2.480 | 2.480 | 314 | +0.02(+0.61%) |
| Dec 20, 2012 | 2.450 | 2.465 | 2.441 | 2.465 | 1,509 | +0.15(+6.25%) |
| Dec 19, 2012 | 2.390 | 2.390 | 2.320 | 2.320 | 521 | +0.24(+11.54%) |
| Dec 17, 2012 | 2.080 | 2.080 | 2.080 | 0 | +0.00(+0.00%) | |
| Dec 14, 2012 | 2.080 | 2.080 | 2.080 | 2.080 | 104 | -0.10(-4.59%) |
| Dec 13, 2012 | 2.080 | 2.180 | 2.080 | 2.180 | 3,049 | +0.09(+4.31%) |
| Dec 12, 2012 | 2.118 | 2.118 | 2.090 | 2.090 | 2,498 | +0.00(+0.00%) |
| Dec 11, 2012 | 2.101 | 2.159 | 2.090 | 2.090 | 9,683 | -0.01(-0.48%) |
| Dec 10, 2012 | 2.100 | 2.100 | 2.100 | 2.100 | 104 | -0.05(-2.33%) |
| Dec 07, 2012 | 2.200 | 2.200 | 2.150 | 2.150 | 836 | -0.01(-0.46%) |
| Dec 06, 2012 | 2.160 | 2.160 | 2.160 | 2.160 | 137 | +0.05(+2.37%) |
| Dec 03, 2012 | 2.110 | 2.110 | 2.110 | 0 | -0.04(-1.86%) | |
| Nov 26, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | -0.05(-2.27%) |
| Nov 24, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 186 | +0.00(+0.00%) |
| Nov 23, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 186 | +0.18(+8.91%) |
| Nov 21, 2012 | 2.030 | 2.030 | 2.020 | 2.020 | 1,036 | +0.02(+1.00%) |
| Nov 20, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 2,060 | +0.00(+0.00%) |
| Nov 16, 2012 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.49%) | |
| Nov 14, 2012 | 2.051 | 2.051 | 2.051 | 0 | +0.02(+0.98%) | |
| Nov 12, 2012 | 2.031 | 2.031 | 2.031 | 0 | -0.02(-0.93%) | |
| Nov 09, 2012 | 2.092 | 2.092 | 2.050 | 2.050 | 1,021 | -0.07(-3.35%) |
| Nov 08, 2012 | 2.121 | 2.121 | 2.121 | 2.121 | 1,847 | -0.05(-2.26%) |
| Nov 07, 2012 | 2.170 | 2.170 | 2.170 | 2.170 | 500 | +0.13(+6.37%) |
| Nov 05, 2012 | 2.040 | 2.040 | 2.040 | 0 | +0.04(+1.75%) |
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.