Skip to main content

Gdf Suez ADR (OP:ENGIY)

20.25 -0.04 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 20.36 20.69 20.23 20.29 106,811 -0.52(-2.50%)
May 07, 2025 20.76 20.94 20.73 20.81 104,387 +0.03(+0.14%)
May 06, 2025 20.70 20.84 20.69 20.78 71,894 +0.31(+1.51%)
May 05, 2025 20.49 20.62 20.46 20.47 79,102 -0.02(-0.10%)
May 02, 2025 20.41 20.58 20.38 20.49 85,451 -0.02(-0.10%)
May 01, 2025 20.55 20.65 20.48 20.51 96,655 -0.08(-0.39%)
Apr 30, 2025 20.51 20.65 20.34 20.59 123,336 +0.34(+1.68%)
Apr 29, 2025 20.26 20.55 20.16 20.25 301,184 +0.11(+0.55%)
Apr 28, 2025 20.02 20.19 19.95 20.14 195,972 -1.50(-6.93%)
Apr 25, 2025 21.49 21.67 21.34 21.64 128,992 +0.08(+0.37%)
Apr 24, 2025 21.33 21.59 21.28 21.56 92,205 +0.18(+0.84%)
Apr 23, 2025 21.28 21.54 21.15 21.38 128,549 -0.32(-1.47%)
Apr 22, 2025 21.99 21.99 21.55 21.70 251,373 +0.34(+1.59%)
Apr 21, 2025 21.00 22.01 20.90 21.36 101,412 -0.06(-0.28%)
Apr 17, 2025 21.34 21.55 21.18 21.42 190,191 +0.18(+0.85%)
Apr 16, 2025 21.17 21.34 21.12 21.24 313,105 +0.24(+1.14%)
Apr 15, 2025 20.76 21.17 20.75 21.00 85,539 +0.34(+1.65%)
Apr 14, 2025 20.36 20.88 20.36 20.66 103,293 -0.05(-0.24%)
Apr 11, 2025 20.57 20.80 20.45 20.71 223,477 +0.53(+2.63%)
Apr 10, 2025 20.11 20.39 20.03 20.18 196,602 +0.11(+0.55%)
Apr 09, 2025 19.31 20.07 19.22 20.07 209,888 +0.80(+4.15%)
Apr 08, 2025 19.52 19.67 19.08 19.27 390,874 -0.05(-0.26%)
Apr 07, 2025 19.16 19.55 19.00 19.32 1,745,439 -0.80(-4.00%)
Apr 04, 2025 20.57 20.64 20.04 20.12 2,038,232 -0.79(-3.78%)
Apr 03, 2025 20.95 21.11 20.85 20.91 110,973 +0.90(+4.52%)
Apr 02, 2025 19.99 20.13 19.91 20.01 143,450 +0.41(+2.09%)
Apr 01, 2025 19.58 19.66 19.48 19.60 1,705,893 +0.10(+0.50%)
Mar 31, 2025 19.55 19.57 19.41 19.50 59,289 -0.07(-0.34%)
Mar 28, 2025 19.42 19.61 19.42 19.57 108,899 +0.16(+0.82%)
Mar 27, 2025 19.34 19.45 19.26 19.41 179,671 +0.37(+1.94%)
Mar 26, 2025 19.32 19.32 19.04 19.04 93,696 -0.20(-1.04%)
Mar 25, 2025 19.18 19.27 19.12 19.24 135,741 +0.16(+0.84%)
Mar 24, 2025 19.07 19.11 18.93 19.08 78,413 +0.07(+0.35%)
Mar 21, 2025 19.10 19.12 18.92 19.01 91,931 -0.07(-0.36%)
Mar 20, 2025 18.85 19.10 18.80 19.08 92,421 +0.14(+0.75%)
Mar 19, 2025 18.84 18.94 18.75 18.94 68,658 -0.03(-0.16%)
Mar 18, 2025 18.83 18.99 18.83 18.97 89,703 +0.19(+1.01%)
Mar 17, 2025 18.74 18.90 18.72 18.78 79,979 -0.04(-0.21%)
Mar 14, 2025 18.78 18.90 18.70 18.82 69,927 +0.00(+0.00%)
Mar 13, 2025 18.73 18.90 18.73 18.82 74,765 +0.07(+0.37%)
Mar 12, 2025 18.63 18.89 18.63 18.75 160,733 +0.08(+0.43%)
Mar 11, 2025 18.71 18.79 18.54 18.67 82,201 +0.11(+0.57%)
Mar 10, 2025 18.52 18.78 18.44 18.57 73,724 +0.18(+0.95%)
Mar 07, 2025 18.31 18.46 18.21 18.39 77,887 +0.25(+1.38%)
Mar 06, 2025 18.40 18.40 18.07 18.14 132,139 -0.15(-0.82%)
Mar 05, 2025 18.30 18.40 18.26 18.29 83,695 -0.17(-0.92%)
Mar 04, 2025 18.03 18.46 17.99 18.46 73,573 +0.54(+3.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.