Skip to main content

Siemens Gamesa Renewable Energy (OP: GCTAF )

14.70 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.58 15.58 15.58 3 +0.00(+0.00%)
Nov 27, 2019 15.58 15.58 15.58 3,104 +0.00(+0.00%)
Nov 26, 2019 15.60 15.60 15.57 15.58 954 -0.03(-0.16%)
Nov 25, 2019 15.37 15.61 15.30 15.61 24,856 +0.81(+5.45%)
Nov 21, 2019 14.80 14.80 14.80 0 +0.00(+0.00%)
Nov 20, 2019 14.80 14.80 14.80 14.80 275 -0.10(-0.67%)
Nov 19, 2019 14.90 14.90 14.90 14.90 25,250 +0.39(+2.69%)
Nov 18, 2019 14.75 14.75 14.51 14.51 593 -0.33(-2.24%)
Nov 15, 2019 15.10 15.10 14.84 14.84 25,100 +0.19(+1.28%)
Nov 14, 2019 14.60 14.65 14.60 14.65 28,070 +0.70(+5.05%)
Nov 13, 2019 13.95 13.95 13.95 13.95 295 +0.10(+0.72%)
Nov 12, 2019 13.95 13.95 13.85 412 -0.10(-0.72%)
Nov 07, 2019 13.95 13.95 13.95 0 +1.02(+7.89%)
Nov 06, 2019 12.93 12.93 12.93 8 +0.00(+0.00%)
Nov 05, 2019 13.30 13.30 12.93 12.93 27,145 -1.53(-10.58%)
Nov 04, 2019 14.28 14.46 14.28 14.46 1,901 +0.39(+2.77%)
Nov 01, 2019 14.35 14.35 14.04 14.07 6,200 +0.27(+1.96%)
Oct 31, 2019 14.00 14.00 13.80 13.80 471 +0.00(+0.00%)
Oct 30, 2019 13.80 13.80 13.80 13.80 114 +0.26(+1.92%)
Oct 29, 2019 13.85 13.85 13.54 13.54 634 -0.38(-2.70%)
Oct 28, 2019 13.93 13.93 13.92 13.92 5,298 +0.01(+0.05%)
Oct 25, 2019 13.91 13.91 13.91 13.91 200 +0.46(+3.42%)
Oct 23, 2019 13.45 13.45 13.45 0 -0.01(-0.07%)
Oct 22, 2019 13.46 13.46 13.46 13.46 1,010 -0.20(-1.46%)
Oct 21, 2019 13.66 13.66 13.66 84 +0.00(+0.00%)
Oct 18, 2019 13.66 13.66 13.66 180 +0.00(+0.00%)
Oct 17, 2019 13.65 13.66 13.65 13.66 600 +0.69(+5.32%)
Oct 16, 2019 12.97 12.97 12.97 12.97 219 +0.53(+4.26%)
Oct 15, 2019 12.44 12.44 12.44 35 +0.00(+0.00%)
Oct 14, 2019 12.44 12.44 12.44 36 +0.00(+0.00%)
Oct 11, 2019 12.44 12.44 12.44 25 +0.00(+0.00%)
Oct 08, 2019 12.44 12.44 12.44 0 -0.31(-2.43%)
Oct 07, 2019 12.66 12.75 12.66 12.75 1,630 -0.25(-1.92%)
Oct 03, 2019 13.00 13.00 13.00 0 -0.15(-1.14%)
Oct 02, 2019 13.00 13.15 13.00 13.15 25,791 -0.41(-3.02%)
Oct 01, 2019 13.62 13.62 13.34 13.56 2,387 -0.48(-3.42%)
Sep 30, 2019 14.04 14.04 14.04 83 +0.00(+0.00%)
Sep 27, 2019 13.82 14.04 13.82 14.04 1,700 -1.46(-9.42%)
Sep 25, 2019 15.50 15.50 15.50 0 +0.00(+0.00%)
Sep 19, 2019 15.50 15.50 15.50 0 +0.21(+1.37%)
Sep 18, 2019 15.29 15.29 15.29 15.29 270 +0.12(+0.79%)
Sep 17, 2019 15.17 15.17 15.17 15.17 203 -0.02(-0.13%)
Sep 16, 2019 15.19 15.19 15.19 15.19 217 -0.03(-0.20%)
Sep 13, 2019 15.22 15.22 15.22 15.22 400 +0.22(+1.47%)
Sep 12, 2019 14.90 15.00 14.90 15.00 527 +0.23(+1.59%)
Sep 11, 2019 14.68 15.00 14.68 14.77 3,392 +0.86(+6.15%)
Sep 10, 2019 13.91 13.91 13.91 13.91 200 +0.06(+0.42%)
Sep 09, 2019 14.03 14.03 13.85 13.85 50,234 +0.10(+0.74%)
Sep 06, 2019 13.75 13.75 13.75 4 +0.00(+0.00%)
Sep 05, 2019 13.75 13.75 13.75 13.75 138 +0.14(+1.03%)
Sep 04, 2019 13.61 13.61 13.61 10 +0.00(+0.00%)
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.