Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamesa Corporacion ADR (OP: GCTAY )

3.750 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.750 5.750 5.570 5.630 21,600 -0.12(-2.09%)
Oct 29, 2020 5.675 5.760 5.650 5.750 18,057 +0.13(+2.31%)
Oct 28, 2020 5.670 5.770 5.590 5.620 20,456 -0.16(-2.68%)
Oct 27, 2020 5.830 5.890 5.750 5.775 10,560 -0.06(-0.98%)
Oct 26, 2020 5.870 5.910 5.750 5.832 19,741 -0.14(-2.31%)
Oct 23, 2020 5.862 5.970 5.840 5.970 8,000 +0.03(+0.51%)
Oct 22, 2020 5.920 5.975 5.900 5.940 7,901 -0.02(-0.34%)
Oct 21, 2020 6.090 6.090 5.950 5.960 16,661 -0.05(-0.79%)
Oct 20, 2020 6.098 6.150 5.990 6.008 27,292 -0.03(-0.50%)
Oct 19, 2020 5.950 6.090 5.950 6.037 18,430 -0.03(-0.42%)
Oct 16, 2020 6.010 6.120 6.000 6.063 13,800 -0.02(-0.28%)
Oct 15, 2020 6.070 6.130 6.010 6.080 15,099 -0.13(-2.09%)
Oct 14, 2020 6.090 6.240 6.090 6.210 14,406 +0.17(+2.75%)
Oct 13, 2020 6.070 6.080 5.940 6.044 14,031 -0.03(-0.43%)
Oct 12, 2020 5.990 6.080 5.900 6.070 28,458 +0.24(+4.12%)
Oct 09, 2020 5.840 5.910 5.790 5.830 19,500 -0.07(-1.19%)
Oct 08, 2020 5.940 5.940 5.750 5.900 26,075 -0.01(-0.17%)
Oct 07, 2020 5.770 5.910 5.740 5.910 14,287 +0.29(+5.16%)
Oct 06, 2020 5.655 5.730 5.620 5.620 28,448 -0.13(-2.26%)
Oct 05, 2020 5.660 5.800 5.606 5.750 14,270 +0.05(+0.88%)
Oct 02, 2020 5.590 5.720 5.550 5.700 20,700 -0.03(-0.52%)
Oct 01, 2020 5.550 5.760 5.550 5.730 21,386 +0.28(+5.14%)
Sep 30, 2020 5.500 5.500 5.360 5.450 8,874 +0.06(+1.11%)
Sep 29, 2020 5.340 5.540 5.250 5.390 15,632 +0.20(+3.85%)
Sep 28, 2020 5.190 5.200 5.060 5.190 21,772 +0.10(+1.96%)
Sep 25, 2020 4.850 5.090 4.850 5.090 13,100 -0.01(-0.20%)
Sep 24, 2020 5.050 5.110 5.050 5.100 35,130 +0.07(+1.39%)
Sep 23, 2020 5.130 5.130 4.980 5.030 37,265 +0.04(+0.80%)
Sep 22, 2020 5.120 5.120 4.920 4.990 11,681 -0.21(-4.08%)
Sep 21, 2020 5.105 5.240 5.070 5.202 22,867 -0.04(-0.72%)
Sep 18, 2020 5.230 5.400 5.210 5.240 9,300 -0.04(-0.76%)
Sep 17, 2020 5.322 5.370 5.240 5.280 8,831 -0.08(-1.57%)
Sep 16, 2020 5.410 5.480 5.340 5.364 18,095 +0.05(+1.02%)
Sep 15, 2020 5.270 5.370 5.230 5.310 8,352 +0.15(+2.91%)
Sep 14, 2020 5.200 5.250 5.152 5.160 5,195 +0.08(+1.57%)
Sep 11, 2020 5.070 5.200 5.070 5.080 9,600 -0.05(-0.93%)
Sep 10, 2020 5.180 5.320 5.120 5.128 23,997 -0.05(-1.01%)
Sep 09, 2020 5.077 5.320 5.077 5.180 26,131 +0.09(+1.77%)
Sep 08, 2020 4.930 5.117 4.890 5.090 8,728 +0.11(+2.21%)
Sep 04, 2020 5.150 5.150 4.830 4.980 25,800 -0.19(-3.77%)
Sep 03, 2020 5.240 5.272 5.150 5.175 11,325 -0.15(-2.73%)
Sep 02, 2020 5.330 5.440 5.300 5.320 15,145 -0.05(-0.93%)
Sep 01, 2020 5.300 5.430 5.250 5.370 12,346 +0.08(+1.51%)
Aug 31, 2020 5.250 5.380 5.250 5.290 21,620 +0.04(+0.67%)
Aug 28, 2020 5.320 5.340 5.170 5.255 9,700 +0.08(+1.45%)
Aug 27, 2020 5.320 5.320 5.100 5.180 38,763 -0.30(-5.47%)
Aug 26, 2020 5.450 5.530 5.350 5.480 10,631 +0.12(+2.33%)
Aug 25, 2020 5.320 5.400 5.320 5.355 5,967 -0.01(-0.28%)
Aug 24, 2020 5.330 5.442 5.290 5.370 8,179 +0.02(+0.37%)
Aug 21, 2020 5.300 5.370 5.275 5.350 7,100 +0.03(+0.56%)
Aug 20, 2020 5.385 5.385 5.300 5.320 10,000 -0.11(-2.03%)
Aug 19, 2020 5.457 5.515 5.370 5.430 27,988 -0.07(-1.27%)
Aug 18, 2020 5.580 5.580 5.450 5.500 21,122 +0.06(+1.10%)
Aug 17, 2020 5.410 5.450 5.340 5.440 17,987 +0.16(+3.03%)
Aug 14, 2020 5.370 5.390 5.270 5.280 27,800 -0.04(-0.75%)
Aug 13, 2020 5.380 5.400 5.237 5.320 31,735 +0.07(+1.33%)
Aug 12, 2020 5.250 5.320 5.130 5.250 18,367 +0.12(+2.34%)
Aug 11, 2020 5.090 5.250 5.090 5.130 15,739 +0.31(+6.43%)
Aug 10, 2020 5.040 5.040 4.800 4.820 18,000 -0.02(-0.52%)
Aug 07, 2020 4.865 4.950 4.750 4.845 26,100 +0.03(+0.57%)
Aug 06, 2020 4.980 4.980 4.770 4.817 13,893 -0.07(-1.48%)
Aug 05, 2020 5.040 5.040 4.790 4.890 9,648 +0.16(+3.38%)
Aug 04, 2020 4.870 4.870 4.620 4.730 12,586 +0.08(+1.72%)
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.