Siemens Gamesa Renewable Energy (OP: GCTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.