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

Gamesa Corporacion ADR (OP: GCTAY )

N/A 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 (%)
Sep 28, 2018 2.570 2.570 2.570 2.570 800 +0.07(+2.87%)
Sep 27, 2018 2.498 2.498 2.498 40 +0.00(+0.00%)
Sep 26, 2018 2.498 2.498 2.498 2.498 24,500 -0.10(-3.92%)
Sep 19, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 18, 2018 2.600 2.600 2.600 9 +0.00(+0.00%)
Sep 14, 2018 2.600 2.600 2.600 0 -0.14(-5.11%)
Sep 13, 2018 2.740 2.740 2.740 2.740 200 -0.16(-5.52%)
Sep 12, 2018 2.900 2.900 2.900 2.900 300 -0.08(-2.78%)
Sep 10, 2018 2.983 2.983 2.983 0 +0.17(+5.93%)
Sep 06, 2018 2.816 2.816 2.816 0 -0.04(-1.23%)
Sep 05, 2018 2.851 2.851 2.851 2.851 200 -0.27(-8.62%)
Aug 28, 2018 3.120 3.120 3.120 0 +0.11(+3.65%)
Aug 27, 2018 3.090 3.100 3.010 3.010 4,995 +0.07(+2.38%)
Aug 24, 2018 3.040 3.040 2.940 2.940 3,700 +0.00(+0.17%)
Aug 23, 2018 2.840 2.935 2.840 2.935 3,045 +0.14(+4.82%)
Aug 21, 2018 2.800 2.800 2.800 0 +0.07(+2.56%)
Aug 20, 2018 2.700 2.730 2.700 2.730 943 +0.12(+4.60%)
Aug 14, 2018 2.610 2.610 2.610 0 -0.03(-1.14%)
Aug 13, 2018 2.720 2.720 2.640 2.640 4,210 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 2.790 2.790 2.790 2.790 120 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 24, 2018 2.730 2.730 2.730 0 +0.01(+0.37%)
Jul 20, 2018 2.720 2.720 2.720 0 +0.08(+3.03%)
Jul 09, 2018 2.640 2.640 2.640 0 +0.01(+0.38%)
Jul 03, 2018 2.630 2.630 2.630 0 +0.00(+0.00%)
Jul 02, 2018 2.640 2.640 2.630 2.630 600 -0.02(-0.75%)
Jun 28, 2018 2.650 2.650 2.650 0 -0.09(-3.28%)
Jun 27, 2018 2.710 2.740 2.699 2.740 3,200 +0.01(+0.44%)
Jun 26, 2018 2.750 2.750 2.728 2.728 510 -0.25(-8.39%)
Jun 22, 2018 2.978 2.978 2.978 0 +0.16(+5.78%)
Jun 21, 2018 2.815 2.815 2.815 2.815 110 +0.04(+1.58%)
Jun 20, 2018 2.808 2.808 2.771 2.771 5,600 -0.23(-7.63%)
Jun 15, 2018 3.000 3.000 3.000 0 -0.01(-0.33%)
Jun 13, 2018 3.010 3.010 3.010 0 -0.02(-0.66%)
Jun 12, 2018 3.170 3.170 2.990 3.030 435 -0.13(-4.11%)
Jun 11, 2018 2.964 3.160 2.964 3.160 4,811 +0.14(+4.71%)
Jun 08, 2018 3.100 3.100 2.990 3.018 3,129 -0.09(-2.96%)
Jun 07, 2018 3.110 3.110 3.110 3.110 400 -0.09(-2.75%)
Jun 06, 2018 3.100 3.220 3.100 3.198 3,447 +0.09(+3.00%)
Jun 05, 2018 3.105 3.105 3.105 3.105 1,000 -0.02(-0.54%)
May 31, 2018 3.122 3.122 3.122 0 -0.02(-0.57%)
May 30, 2018 3.140 3.140 3.140 3.140 200 +0.02(+0.64%)
May 29, 2018 3.100 3.120 3.100 3.120 2,085 -0.04(-1.39%)
May 25, 2018 3.164 3.164 3.164 0 -0.17(-5.10%)
May 24, 2018 3.250 3.334 3.190 3.334 1,842 -0.01(-0.18%)
May 23, 2018 3.340 3.340 3.340 3.340 170 +0.00(+0.00%)
May 22, 2018 3.360 3.360 3.260 3.340 4,404 +0.09(+2.77%)
May 21, 2018 3.250 3.250 3.250 3.250 100 +0.03(+0.93%)
May 18, 2018 3.210 3.360 3.210 3.220 1,356 -0.16(-4.73%)
May 17, 2018 3.380 3.380 3.380 3.380 700 +0.04(+1.20%)
May 16, 2018 3.290 3.340 3.290 3.340 2,300 +0.06(+1.74%)
May 09, 2018 3.283 3.283 3.283 0 +0.06(+1.96%)
May 08, 2018 3.240 3.240 3.220 3.220 1,300 -0.02(-0.62%)
May 07, 2018 3.240 3.240 3.240 3.240 1,150 -0.09(-2.70%)
May 04, 2018 3.330 3.330 3.330 3.330 303 -0.11(-3.20%)
May 03, 2018 3.366 3.440 3.366 3.440 5,299 -0.07(-1.99%)
May 02, 2018 3.510 3.510 3.510 3.510 323 +0.06(+1.74%)
May 01, 2018 3.467 3.467 3.403 3.450 4,934 -0.07(-1.99%)
Apr 30, 2018 3.520 3.520 3.520 3.520 1,348 +0.22(+6.67%)
Apr 27, 2018 3.300 3.300 3.300 3.300 14,800 +0.00(+0.00%)
Apr 26, 2018 3.300 3.300 3.300 3.300 5,003 +0.01(+0.21%)
Apr 25, 2018 3.160 3.293 3.160 3.293 4,076 +0.04(+1.32%)
Apr 24, 2018 3.260 3.260 3.250 3.250 754 -0.09(-2.69%)
Apr 23, 2018 3.334 3.370 3.300 3.340 1,796 +0.01(+0.45%)
Apr 20, 2018 3.325 3.325 3.325 3.325 615 +0.08(+2.31%)
Apr 19, 2018 3.250 3.250 3.250 3.250 350 -0.09(-2.69%)
Apr 17, 2018 3.340 3.340 3.340 0 +0.04(+1.21%)
Apr 13, 2018 3.300 3.300 3.300 0 +0.01(+0.36%)
Apr 12, 2018 3.288 3.288 3.288 3.288 531 +0.05(+1.63%)
Apr 11, 2018 3.235 3.235 3.235 3.235 511 -0.23(-6.77%)
Apr 10, 2018 3.436 3.470 3.436 3.470 1,263 +0.05(+1.46%)
Apr 09, 2018 3.391 3.420 3.391 3.420 1,964 +0.04(+1.18%)
Apr 06, 2018 3.150 3.380 3.150 3.380 4,800 +0.28(+9.03%)
Apr 05, 2018 3.100 3.100 3.100 3.100 200 +0.04(+1.25%)
Apr 04, 2018 3.062 3.062 3.062 3.062 189 -0.09(-2.80%)
Apr 03, 2018 3.150 3.150 3.150 3.150 700 -0.02(-0.63%)
Apr 02, 2018 3.170 3.170 3.170 3.170 350 -0.03(-0.94%)
Mar 29, 2018 3.200 3.200 3.200 0 +0.12(+3.90%)
Mar 27, 2018 3.080 3.080 3.080 0 -0.10(-3.14%)
Mar 26, 2018 3.214 3.214 3.180 3.180 1,000 -0.01(-0.31%)
Mar 23, 2018 3.190 3.190 3.190 3.190 200 -0.06(-1.85%)
Mar 22, 2018 3.360 3.370 3.250 3.250 1,364 -0.12(-3.56%)
Mar 21, 2018 3.370 3.370 3.370 3.370 900 +0.20(+6.31%)
Mar 20, 2018 3.170 3.170 3.170 3.170 2,195 +0.00(+0.00%)
Mar 19, 2018 3.100 3.178 3.100 3.170 773 +0.01(+0.32%)
Mar 14, 2018 3.160 3.160 3.160 0 -0.02(-0.63%)
Mar 13, 2018 3.150 3.180 3.150 3.180 410 +0.03(+0.95%)
Mar 12, 2018 3.150 3.150 3.150 3.150 513 +0.03(+0.96%)
Mar 09, 2018 3.120 3.120 3.120 3.120 1,500 +0.00(+0.00%)
Mar 07, 2018 3.120 3.120 3.120 0 +0.02(+0.52%)
Mar 06, 2018 3.120 3.130 3.060 3.104 6,810 +0.05(+1.60%)
Mar 05, 2018 3.055 3.055 3.055 3.055 1,021 +0.03(+0.83%)
Mar 01, 2018 3.030 3.030 3.030 9 -0.09(-2.88%)
Feb 27, 2018 3.120 3.120 3.120 1,000 -0.01(-0.24%)
Feb 21, 2018 3.127 3.127 3.127 0 -0.04(-1.34%)
Feb 20, 2018 3.170 3.170 3.170 3.170 200 +0.16(+5.32%)
Feb 14, 2018 3.010 3.010 3.010 0 +0.00(+0.00%)
Feb 13, 2018 2.920 3.010 2.920 3.010 1,164 +0.11(+3.72%)
Feb 08, 2018 2.902 2.902 2.902 0 +0.02(+0.76%)
Feb 06, 2018 2.880 2.880 2.880 0 +0.07(+2.49%)
Feb 05, 2018 2.900 2.900 2.810 2.810 10,658 -0.13(-4.49%)
Feb 02, 2018 2.940 2.942 2.940 2.942 1,200 -0.21(-6.60%)
Jan 30, 2018 3.150 3.150 3.150 5 +0.08(+2.61%)
Jan 29, 2018 2.998 3.070 2.998 3.070 2,319 -0.04(-1.29%)
Jan 26, 2018 3.110 3.110 3.110 3.110 696 -0.08(-2.51%)
Jan 23, 2018 3.190 3.190 3.190 0 -0.08(-2.57%)
Jan 22, 2018 3.110 3.274 3.110 3.274 650 +0.27(+9.13%)
Jan 16, 2018 3.000 3.000 3.000 0 +0.10(+3.45%)
Jan 12, 2018 2.900 2.900 2.900 0 -0.10(-3.33%)
Jan 11, 2018 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Jan 09, 2018 3.000 3.000 3.000 27 +0.11(+3.81%)
Jan 08, 2018 2.910 2.917 2.890 2.890 54,520 +0.21(+7.84%)
Jan 05, 2018 2.680 2.680 2.680 2.680 2,000 -0.20(-6.94%)
Jan 04, 2018 2.880 2.880 2.880 2.880 2,628 +0.02(+0.70%)
Jan 03, 2018 2.880 2.880 2.820 2.860 2,568 +0.01(+0.35%)
Jan 02, 2018 2.850 2.850 2.850 2.850 1,229 +0.17(+6.34%)
Dec 29, 2017 2.680 2.680 2.680 0 -0.02(-0.74%)
Dec 26, 2017 2.700 2.700 2.700 0 -0.15(-5.26%)
Dec 22, 2017 2.800 2.850 2.800 2.850 606 +0.05(+1.79%)
Dec 20, 2017 2.800 2.800 2.800 0 -0.05(-1.75%)
Dec 18, 2017 2.850 2.850 2.850 2 +0.19(+7.14%)
Dec 15, 2017 2.660 2.660 2.660 2.660 285 +0.00(+0.00%)
Dec 14, 2017 2.690 2.750 2.660 2.660 4,100 +0.09(+3.66%)
Dec 13, 2017 2.566 2.566 2.566 2.566 5,000 +0.05(+1.83%)
Dec 12, 2017 2.620 2.620 2.520 2.520 980 -0.04(-1.56%)
Dec 11, 2017 2.560 2.560 2.560 2.560 500 -0.09(-3.40%)
Dec 08, 2017 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
Dec 07, 2017 2.460 2.650 2.460 2.650 4,345 +0.30(+12.86%)
Dec 06, 2017 2.348 2.348 2.348 2.348 829 -0.11(-4.55%)
Dec 05, 2017 2.460 2.460 2.400 2.460 1,574 +0.00(+0.00%)
Dec 04, 2017 2.460 2.460 2.460 2.460 1,218 -0.06(-2.38%)
Dec 01, 2017 2.540 2.540 2.513 2.520 1,054 +0.02(+0.80%)
Nov 29, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 28, 2017 2.500 2.500 2.500 2.500 380 +0.29(+13.12%)
Nov 27, 2017 2.144 2.210 2.144 2.210 2,959 +0.01(+0.45%)
Nov 24, 2017 2.200 2.200 2.200 2.200 850 -0.09(-3.93%)
Nov 22, 2017 2.310 2.310 2.280 2.290 1,901 -0.01(-0.43%)
Nov 21, 2017 2.300 2.300 2.300 2.300 228 -0.05(-2.13%)
Nov 20, 2017 2.350 2.350 2.350 2.350 100 +0.03(+1.29%)
Nov 17, 2017 2.400 2.400 2.320 2.320 620 -0.09(-3.73%)
Nov 15, 2017 2.410 2.410 2.410 30 +0.11(+4.78%)
Nov 14, 2017 2.300 2.300 2.300 2.300 500 -0.03(-1.29%)
Nov 13, 2017 2.440 2.440 2.320 2.330 6,605 -0.15(-6.05%)
Nov 10, 2017 2.480 2.480 2.480 2.480 1,470 -0.06(-2.44%)
Nov 09, 2017 2.550 2.550 2.542 2.542 7,981 -0.05(-2.08%)
Nov 08, 2017 2.590 2.596 2.590 2.596 2,100 +0.03(+1.01%)
Nov 07, 2017 2.610 2.610 2.570 2.570 10,809 -0.19(-6.88%)
Nov 06, 2017 2.750 2.760 2.750 2.760 1,450 -0.02(-0.72%)
Nov 03, 2017 2.800 2.800 2.726 2.780 5,978 -0.14(-4.79%)
Nov 02, 2017 2.920 2.920 2.920 2.920 274 +0.01(+0.34%)
Nov 01, 2017 2.900 2.910 2.897 2.910 11,289 +0.00(+0.00%)
Oct 31, 2017 2.798 2.920 2.798 2.910 9,228 +0.23(+8.58%)
Oct 30, 2017 2.680 2.680 2.672 2.680 1,739 +0.00(+0.00%)
Oct 27, 2017 2.650 2.680 2.600 2.680 7,900 +0.06(+2.29%)
Oct 26, 2017 2.600 2.650 2.600 2.620 13,836 +0.05(+1.85%)
Oct 25, 2017 2.550 2.600 2.550 2.572 22,241 -0.02(-0.68%)
Oct 24, 2017 2.600 2.600 2.590 2.590 4,841 -0.01(-0.38%)
Oct 23, 2017 2.618 2.620 2.600 2.600 6,177 -0.05(-1.89%)
Oct 20, 2017 2.780 2.780 2.650 2.650 14,449 -0.33(-11.07%)
Oct 13, 2017 2.980 2.980 2.980 0 -0.00(-0.17%)
Oct 12, 2017 3.000 3.000 2.985 2.985 1,700 +0.02(+0.84%)
Oct 11, 2017 2.960 2.960 2.960 2.960 100 +0.16(+5.71%)
Oct 09, 2017 2.800 2.800 2.800 0 +0.16(+6.06%)
Oct 06, 2017 2.788 2.790 2.640 2.640 1,974 -0.15(-5.38%)
Oct 05, 2017 2.790 2.790 2.790 2.790 366 +0.06(+2.12%)
Oct 04, 2017 2.732 2.732 2.732 2.732 271 +0.00(+0.07%)
Oct 03, 2017 2.730 2.730 2.730 2.730 916 +0.06(+2.44%)
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.