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 (%)
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%)
Aug 03, 2020 4.700 4.840 4.590 4.650 13,698 +0.04(+0.87%)
Jul 31, 2020 4.590 4.780 4.590 4.610 8,400 -0.17(-3.56%)
Jul 30, 2020 4.560 4.850 4.450 4.780 29,354 +0.25(+5.52%)
Jul 29, 2020 4.450 4.580 4.380 4.530 15,365 +0.07(+1.57%)
Jul 28, 2020 4.428 4.590 4.428 4.460 20,245 -0.09(-2.09%)
Jul 27, 2020 4.500 4.600 4.490 4.555 12,963 +0.12(+2.82%)
Jul 24, 2020 4.340 4.513 4.340 4.430 16,800 -0.09(-1.99%)
Jul 23, 2020 4.490 4.620 4.420 4.520 77,449 +0.08(+1.80%)
Jul 22, 2020 4.460 4.500 4.433 4.440 28,843 +0.11(+2.54%)
Jul 21, 2020 4.370 4.370 4.285 4.330 39,302 -0.04(-0.92%)
Jul 20, 2020 4.340 4.370 4.275 4.370 22,470 +0.16(+3.80%)
Jul 17, 2020 4.150 4.250 4.150 4.210 13,600 +0.11(+2.68%)
Jul 16, 2020 4.100 4.190 4.100 4.100 41,248 +0.01(+0.24%)
Jul 15, 2020 4.090 4.130 4.065 4.090 18,567 +0.27(+7.00%)
Jul 14, 2020 3.730 3.850 3.730 3.822 15,439 -0.10(-2.49%)
Jul 13, 2020 3.890 3.940 3.880 3.920 19,809 +0.04(+0.97%)
Jul 10, 2020 3.891 3.960 3.830 3.882 3,187,100 -0.02(-0.51%)
Jul 09, 2020 3.910 3.958 3.840 3.902 1,037,117 +0.10(+2.70%)
Jul 08, 2020 3.750 3.800 3.710 3.800 26,067 +0.12(+3.33%)
Jul 07, 2020 3.685 3.740 3.678 3.678 1,776 +0.05(+1.31%)
Jul 06, 2020 3.720 3.720 3.610 3.630 12,391 -0.10(-2.68%)
Jul 02, 2020 3.620 3.730 3.510 3.730 170,200 +0.16(+4.48%)
Jul 01, 2020 3.590 3.590 3.420 3.570 837,776 -0.14(-3.77%)
Jun 30, 2020 3.520 3.750 3.460 3.710 252,299 +0.20(+5.70%)
Jun 29, 2020 3.527 3.550 3.460 3.510 1,435,642 +0.03(+0.86%)
Jun 26, 2020 3.500 3.500 3.432 3.480 731,200 +0.01(+0.29%)
Jun 25, 2020 3.320 3.500 3.320 3.470 454,621 +0.14(+4.17%)
Jun 24, 2020 3.410 3.410 3.331 3.331 998 -0.04(-1.15%)
Jun 22, 2020 3.370 3.370 3.370 0 +0.20(+6.31%)
Jun 19, 2020 3.140 3.200 3.140 3.170 5,300 +0.01(+0.32%)
Jun 18, 2020 3.160 3.160 3.110 3.160 1,800 -0.31(-8.93%)
Jun 17, 2020 3.470 3.470 3.470 3.470 186 +0.10(+3.12%)
Jun 16, 2020 3.420 3.430 3.320 3.365 2,227 +0.02(+0.45%)
Jun 15, 2020 3.330 3.350 3.330 3.350 250 +0.00(+0.15%)
Jun 12, 2020 3.350 3.350 3.345 3.345 500 +0.09(+2.61%)
Jun 11, 2020 3.430 3.430 3.260 3.260 1,994 -0.30(-8.43%)
Jun 10, 2020 3.535 3.560 3.535 3.560 1,710 +0.01(+0.28%)
Jun 09, 2020 3.460 3.550 3.430 3.550 1,465 +0.09(+2.75%)
Jun 08, 2020 3.560 3.560 3.455 3.455 941 +0.04(+1.02%)
Jun 05, 2020 3.433 3.433 3.420 3.420 20,500 +0.09(+2.70%)
Jun 04, 2020 3.480 3.480 3.330 3.330 59,220 -0.06(-1.77%)
Jun 03, 2020 3.370 3.400 3.350 3.390 2,350 +0.04(+1.19%)
Jun 02, 2020 3.395 3.395 3.340 3.350 6,957 +0.00(+0.15%)
Jun 01, 2020 3.345 3.345 3.345 3.345 529 +0.02(+0.68%)
May 29, 2020 3.400 3.430 3.308 3.322 3,500 +0.04(+1.30%)
May 28, 2020 3.180 3.300 3.180 3.280 2,126 +0.10(+3.14%)
May 27, 2020 3.180 3.180 3.180 99 +0.00(+0.00%)
May 26, 2020 3.130 3.180 3.130 3.180 290 +0.20(+6.71%)
May 22, 2020 3.000 3.000 2.980 2.980 200 +0.01(+0.34%)
May 21, 2020 2.980 2.980 2.970 2.970 901 +0.10(+3.48%)
May 20, 2020 2.880 2.880 2.870 2.870 15,520 +0.04(+1.41%)
May 19, 2020 2.830 2.830 2.830 2.830 400 -0.20(-6.68%)
May 18, 2020 2.940 3.033 2.940 3.033 1,734 +0.09(+2.88%)
May 15, 2020 2.910 2.947 2.910 2.947 1,700 +0.04(+1.29%)
May 14, 2020 2.910 2.910 2.910 2.910 263 +0.00(+0.00%)
May 12, 2020 2.910 2.910 2.910 0 +0.04(+1.31%)
May 11, 2020 2.880 2.880 2.873 2.873 1,297 -0.03(-0.95%)
May 07, 2020 2.900 2.900 2.900 0 +0.01(+0.43%)
May 06, 2020 2.888 2.888 2.888 11 +0.00(+0.00%)
May 05, 2020 2.888 2.888 2.888 2.888 317 +0.09(+3.13%)
May 04, 2020 2.780 2.800 2.780 2.800 13,950 -0.19(-6.35%)
May 01, 2020 3.000 3.000 2.990 2.990 900 +0.11(+3.82%)
Apr 30, 2020 3.020 3.020 2.880 2.880 1,538 -0.11(-3.68%)
Apr 29, 2020 2.950 2.990 2.950 2.990 5,830 +0.02(+0.67%)
Apr 28, 2020 2.970 2.970 2.970 2.970 490 +0.06(+2.06%)
Apr 27, 2020 2.882 2.910 2.882 2.910 791 -0.05(-1.69%)
Apr 24, 2020 2.960 2.960 2.960 2.960 200 +0.08(+2.69%)
Apr 23, 2020 2.882 2.882 2.882 2.882 381 -0.12(-3.92%)
Apr 22, 2020 3.000 3.000 3.000 3.000 130 +0.00(+0.00%)
Apr 21, 2020 3.020 3.020 2.900 3.000 515 +0.10(+3.45%)
Apr 20, 2020 2.970 2.970 2.900 2.900 1,528 -0.09(-3.01%)
Apr 17, 2020 2.935 2.990 2.935 2.990 7,100 +0.24(+8.63%)
Apr 16, 2020 2.830 2.830 2.710 2.752 4,166 -0.12(-4.09%)
Apr 15, 2020 2.870 2.870 2.870 2.870 786 -0.03(-1.03%)
Apr 14, 2020 2.900 2.900 2.900 2.900 1,195 -0.10(-3.33%)
Apr 13, 2020 3.010 3.010 3.000 3.000 704 +0.00(+0.00%)
Apr 09, 2020 3.000 3.000 3.000 3.000 200 +0.09(+3.09%)
Apr 06, 2020 2.910 2.910 2.910 0 +0.01(+0.26%)
Apr 02, 2020 2.902 2.902 2.902 0 +0.00(+0.09%)
Apr 01, 2020 2.900 2.900 2.900 2.900 2,050 -0.07(-2.44%)
Mar 31, 2020 2.870 2.973 2.870 2.973 2,390 +0.12(+4.30%)
Mar 30, 2020 2.850 2.850 2.850 12 +0.00(+0.00%)
Mar 27, 2020 2.900 2.900 2.770 2.850 1,400 -0.12(-4.04%)
Mar 26, 2020 2.970 2.970 2.970 2.970 6,550 -0.02(-0.83%)
Mar 25, 2020 2.995 2.995 2.995 2.995 370 +0.17(+5.83%)
Mar 24, 2020 2.800 3.180 2.800 2.830 4,237 +0.15(+5.50%)
Mar 23, 2020 2.640 2.683 2.640 2.683 2,827 +0.10(+3.97%)
Mar 19, 2020 2.580 2.580 2.580 0 -0.24(-8.51%)
Mar 18, 2020 2.820 2.856 2.805 2.820 5,972 -0.21(-6.93%)
Mar 17, 2020 2.660 3.030 2.660 3.030 7,172 +0.28(+10.18%)
Mar 16, 2020 2.750 2.750 2.750 130 +0.00(+0.00%)
Mar 13, 2020 2.735 2.820 2.590 2.750 16,700 +0.34(+14.11%)
Mar 12, 2020 2.580 2.580 2.390 2.410 6,190 -0.46(-15.93%)
Mar 11, 2020 2.900 2.900 2.760 2.867 13,847 -0.03(-1.14%)
Mar 10, 2020 3.070 3.070 2.900 2.900 3,300 -0.13(-4.29%)
Mar 09, 2020 3.080 3.080 3.030 3.030 820 -0.26(-7.90%)
Mar 06, 2020 3.290 3.290 3.290 4 +0.00(+0.00%)
Mar 05, 2020 3.370 3.370 3.290 3.290 2,588 -0.17(-4.91%)
Mar 04, 2020 3.420 3.460 3.420 3.460 3,200 +0.22(+6.71%)
Mar 03, 2020 3.365 3.365 3.243 3.243 1,598 -0.05(-1.44%)
Mar 02, 2020 3.290 3.290 3.290 3.290 843 +0.22(+7.17%)
Feb 28, 2020 3.070 3.070 3.070 3.070 1,500 -0.05(-1.60%)
Feb 27, 2020 3.150 3.223 3.120 3.120 3,207 -0.03(-0.95%)
Feb 26, 2020 3.190 3.190 3.150 3.150 1,601 -0.02(-0.63%)
Feb 25, 2020 3.240 3.240 3.170 3.170 2,610 -0.03(-0.94%)
Feb 24, 2020 3.300 3.300 3.200 3.200 6,472 -0.29(-8.31%)
Feb 21, 2020 3.470 3.490 3.445 3.490 3,800 +0.05(+1.31%)
Feb 20, 2020 3.460 3.490 3.420 3.445 8,705 +0.05(+1.62%)
Feb 19, 2020 3.390 3.390 3.390 31 +0.00(+0.00%)
Feb 18, 2020 3.390 3.390 3.390 34 +0.00(+0.00%)
Feb 14, 2020 3.390 3.390 3.390 3.390 200 +0.00(+0.00%)
Feb 12, 2020 3.390 3.390 3.390 0 -0.07(-2.02%)
Feb 11, 2020 3.440 3.460 3.340 3.460 11,098 +0.23(+6.96%)
Feb 10, 2020 3.260 3.260 3.235 3.235 597 -0.04(-1.37%)
Feb 07, 2020 3.300 3.300 3.280 3.280 800 -0.10(-2.81%)
Feb 06, 2020 3.375 3.375 3.375 3.375 150 -0.22(-6.12%)
Feb 05, 2020 3.740 3.740 3.595 3.595 3,525 -0.15(-4.13%)
Feb 04, 2020 3.480 3.980 3.480 3.750 12,590 +0.43(+12.95%)
Feb 03, 2020 3.320 3.320 3.320 3.320 304 +0.18(+5.87%)
Jan 31, 2020 3.136 3.136 3.136 3.136 1,000 -0.02(-0.61%)
Jan 30, 2020 3.170 3.200 3.130 3.155 9,636 -0.33(-9.34%)
Jan 29, 2020 3.440 3.480 3.440 3.480 1,942 +0.13(+3.88%)
Jan 28, 2020 3.350 3.350 3.350 10,003 +0.00(+0.00%)
Jan 24, 2020 3.350 3.350 3.350 0 +0.01(+0.30%)
Jan 23, 2020 3.380 3.440 3.340 3.340 15,255 -0.02(-0.60%)
Jan 22, 2020 3.360 3.360 3.360 10 +0.00(+0.00%)
Jan 21, 2020 3.360 3.360 3.360 3.360 1,140 -0.02(-0.59%)
Jan 17, 2020 3.340 3.380 3.340 3.380 1,600 +0.03(+0.90%)
Jan 16, 2020 3.360 3.360 3.350 3.350 1,929 +0.08(+2.45%)
Jan 15, 2020 3.270 3.270 3.270 1 +0.00(+0.00%)
Jan 14, 2020 3.270 3.270 3.270 3.270 340 -0.02(-0.61%)
Jan 13, 2020 3.275 3.330 3.275 3.290 5,140 -0.04(-1.20%)
Jan 10, 2020 3.315 3.330 3.300 3.330 3,300 -0.02(-0.60%)
Jan 09, 2020 3.350 3.350 3.330 3.350 3,000 +0.04(+1.06%)
Jan 08, 2020 3.315 3.315 3.315 78 +0.00(+0.00%)
Jan 07, 2020 3.315 3.315 3.315 3.315 322 -0.10(-2.79%)
Jan 06, 2020 3.420 3.420 3.330 3.410 8,078 +0.04(+1.19%)
Jan 03, 2020 3.490 3.490 3.370 3.370 1,100 -0.12(-3.44%)
Jan 02, 2020 3.480 3.500 3.480 3.490 1,655 -0.01(-0.29%)
Dec 31, 2019 3.500 3.500 3.500 12 +0.00(+0.00%)
Dec 30, 2019 3.520 3.520 3.500 3.500 771 -0.01(-0.28%)
Dec 27, 2019 3.480 3.510 3.440 3.510 3,800 +0.06(+1.89%)
Dec 26, 2019 3.400 3.476 3.400 3.445 9,756 -0.08(-2.41%)
Dec 23, 2019 3.530 3.530 3.530 0 +0.05(+1.44%)
Dec 20, 2019 3.480 3.630 3.480 3.480 5,800 +0.07(+2.05%)
Dec 19, 2019 3.438 3.470 3.410 3.410 4,420 -0.04(-1.27%)
Dec 18, 2019 3.454 3.454 3.454 25 +0.00(+0.00%)
Dec 17, 2019 3.530 3.530 3.420 3.454 2,544 -0.09(-2.50%)
Dec 16, 2019 3.410 3.542 3.410 3.542 3,221 +0.16(+4.65%)
Dec 13, 2019 3.385 3.385 3.370 3.385 5,000 +0.02(+0.74%)
Dec 12, 2019 3.250 3.360 3.230 3.360 10,016 +0.16(+5.00%)
Dec 11, 2019 3.200 3.200 3.200 3.200 500 +0.08(+2.40%)
Dec 10, 2019 3.125 3.125 3.125 3.125 513 -0.10(-3.25%)
Dec 09, 2019 3.185 3.230 3.185 3.230 200 +0.07(+2.22%)
Dec 05, 2019 3.160 3.160 3.160 0 -0.06(-1.94%)
Dec 04, 2019 3.223 3.223 3.223 3.223 962 +0.05(+1.66%)
Dec 03, 2019 3.165 3.170 3.163 3.170 1,463 -0.02(-0.78%)
Dec 02, 2019 3.210 3.210 3.155 3.195 2,131 +0.13(+4.41%)
Nov 27, 2019 3.060 3.060 3.060 0 +0.00(+0.00%)
Nov 25, 2019 3.060 3.060 3.060 0 +0.23(+7.94%)
Nov 22, 2019 2.885 2.890 2.835 2.835 2,100 -0.02(-0.87%)
Nov 20, 2019 2.860 2.860 2.860 0 -0.17(-5.61%)
Nov 19, 2019 3.030 3.030 3.030 3.030 967 +0.07(+2.36%)
Nov 18, 2019 2.980 2.980 2.960 2.960 636 -0.09(-2.95%)
Nov 15, 2019 3.030 3.050 3.030 3.050 12,100 +0.06(+2.01%)
Nov 14, 2019 2.970 2.990 2.950 2.990 890 +0.10(+3.46%)
Nov 13, 2019 2.830 2.890 2.830 2.890 2,603 +0.04(+1.40%)
Nov 12, 2019 2.840 2.850 2.780 2.850 6,410 +0.00(+0.00%)
Nov 11, 2019 2.850 2.850 2.800 2.850 3,020 +0.02(+0.71%)
Nov 08, 2019 2.810 2.830 2.740 2.830 10,100 +0.01(+0.35%)
Nov 07, 2019 2.700 2.820 2.700 2.820 352,690 +0.16(+6.02%)
Nov 06, 2019 2.710 2.750 2.623 2.660 589,251 +0.04(+1.53%)
Nov 05, 2019 2.590 2.620 2.590 2.620 5,321 -0.25(-8.87%)
Nov 04, 2019 2.885 2.885 2.830 2.875 75,666 +0.02(+0.52%)
Nov 01, 2019 2.850 2.860 2.850 2.860 1,100 +0.18(+6.72%)
Oct 31, 2019 2.680 2.680 2.680 21 +0.00(+0.00%)
Oct 30, 2019 2.650 2.680 2.650 2.680 3,115 -0.10(-3.60%)
Oct 29, 2019 2.780 2.780 2.780 2.780 640 -0.07(-2.46%)
Oct 28, 2019 2.790 2.850 2.790 2.850 1,150 +0.06(+2.15%)
Oct 25, 2019 2.750 2.790 2.750 2.790 4,000 +0.03(+1.09%)
Oct 24, 2019 2.680 2.760 2.680 2.760 1,348 +0.00(+0.18%)
Oct 22, 2019 2.755 2.755 2.755 0 +0.00(+0.00%)
Oct 21, 2019 2.755 2.755 2.755 2.755 1,829 +0.01(+0.55%)
Oct 18, 2019 2.740 2.740 2.740 116 +0.00(+0.00%)
Oct 17, 2019 2.740 2.740 2.740 2.740 1,050 +0.15(+5.79%)
Oct 16, 2019 2.590 2.590 2.590 1 +0.00(+0.00%)
Oct 09, 2019 2.590 2.590 2.590 0 -0.01(-0.38%)
Oct 08, 2019 2.600 2.600 2.600 60 +0.00(+0.00%)
Oct 07, 2019 2.600 2.600 2.600 50 +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.