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 (%)
Apr 25, 2023 0 +0.00(+0.00%)
Apr 24, 2023 3.510 3.700 3.510 3.690 613,592 +0.09(+2.50%)
Apr 21, 2023 3.510 3.630 3.510 3.600 105,052 +0.01(+0.40%)
Apr 20, 2023 3.575 3.640 3.550 3.586 176,889 +0.04(+1.00%)
Apr 19, 2023 3.510 3.640 3.510 3.550 187,186 -0.05(-1.39%)
Apr 18, 2023 3.510 3.700 3.510 3.600 73,913 -0.05(-1.37%)
Apr 17, 2023 3.480 3.690 3.230 3.650 9,250 -0.06(-1.67%)
Apr 14, 2023 3.715 3.715 3.620 3.712 10,878 +0.14(+3.98%)
Apr 13, 2023 3.630 3.630 3.570 3.570 99,961 +0.00(+0.00%)
Apr 12, 2023 3.510 3.640 3.510 3.570 26,624 +0.06(+1.71%)
Apr 11, 2023 3.600 3.650 3.470 3.510 47,561 -0.09(-2.50%)
Apr 10, 2023 3.340 3.640 3.340 3.600 10,661 +0.08(+2.27%)
Apr 06, 2023 3.650 3.650 3.510 3.520 5,701 -0.03(-0.85%)
Apr 05, 2023 3.500 3.600 3.400 3.550 82,713 +0.05(+1.43%)
Apr 04, 2023 3.270 3.590 3.270 3.500 42,584 +0.00(+0.00%)
Apr 03, 2023 3.130 3.600 3.130 3.500 98,184 +0.04(+1.16%)
Mar 31, 2023 3.200 3.460 3.200 3.460 50,437 +0.03(+0.87%)
Mar 30, 2023 3.370 3.600 3.370 3.430 57,429 +0.02(+0.59%)
Mar 29, 2023 3.300 3.530 3.300 3.410 118,764 +0.01(+0.29%)
Mar 28, 2023 3.520 3.520 3.360 3.400 55,915 +0.06(+1.80%)
Mar 27, 2023 3.300 3.400 3.300 3.340 83,900 +0.04(+1.21%)
Mar 24, 2023 3.270 3.350 3.260 3.300 21,860 +0.01(+0.30%)
Mar 23, 2023 3.220 3.290 3.220 3.290 20,507 +0.04(+1.23%)
Mar 22, 2023 3.200 3.295 3.200 3.250 63,054 +0.05(+1.56%)
Mar 21, 2023 3.150 3.220 3.150 3.200 3,608 +0.11(+3.56%)
Mar 20, 2023 3.090 3.090 3.090 3.090 3,203 -0.06(-1.90%)
Mar 17, 2023 3.160 3.220 3.150 3.150 57,943 +0.06(+1.94%)
Mar 16, 2023 3.040 3.100 3.040 3.090 61,379 +0.05(+1.54%)
Mar 15, 2023 3.090 3.145 3.030 3.043 45,109 +0.01(+0.43%)
Mar 14, 2023 2.810 3.100 2.810 3.030 115,814 -0.02(-0.66%)
Mar 13, 2023 3.270 3.270 2.900 3.050 16,264 +0.00(+0.00%)
Mar 10, 2023 3.100 3.110 3.020 3.050 33,512 +0.01(+0.33%)
Mar 09, 2023 3.080 3.080 3.010 3.040 71,437 +0.00(+0.00%)
Mar 08, 2023 3.050 3.070 3.000 3.040 68,749 +0.02(+0.66%)
Mar 07, 2023 3.000 3.181 3.000 3.020 51,068 +0.02(+0.67%)
Mar 06, 2023 3.000 3.050 3.000 3.000 23,937 +0.00(+0.00%)
Mar 03, 2023 3.000 3.050 2.920 3.000 10,196 +0.11(+3.81%)
Mar 02, 2023 3.000 3.130 2.860 2.890 74,085 -0.02(-0.69%)
Mar 01, 2023 3.000 3.140 2.910 2.910 85,735 -0.02(-0.68%)
Feb 28, 2023 3.260 3.260 2.780 2.930 206,196 -0.32(-9.85%)
Feb 27, 2023 3.230 3.450 3.160 3.250 23,506 -0.12(-3.70%)
Feb 24, 2023 3.010 3.500 3.010 3.375 10,096 +0.19(+5.80%)
Feb 23, 2023 3.500 3.500 3.145 3.190 68,123 +0.04(+1.27%)
Feb 22, 2023 3.210 3.490 2.780 3.150 132,976 +0.00(+0.00%)
Feb 21, 2023 3.000 3.350 3.000 3.150 42,611 -0.06(-1.87%)
Feb 17, 2023 3.280 3.350 3.150 3.210 22,281 +0.11(+3.55%)
Feb 16, 2023 3.200 3.370 2.960 3.100 40,394 +0.20(+6.90%)
Feb 15, 2023 2.620 3.100 2.620 2.900 32,961 -0.01(-0.34%)
Feb 14, 2023 2.850 3.280 2.800 2.910 62,409 -0.00(-0.07%)
Feb 13, 2023 2.850 2.990 2.760 2.912 53,422 +0.06(+2.18%)
Feb 10, 2023 3.010 3.010 2.830 2.850 28,240 -0.36(-11.21%)
Feb 09, 2023 3.330 3.640 2.900 3.210 58,421 -0.53(-14.17%)
Feb 08, 2023 3.410 3.740 3.230 3.740 39,672 -0.02(-0.53%)
Feb 07, 2023 3.780 3.870 3.740 3.760 97,668 +0.00(+0.00%)
Feb 06, 2023 3.840 3.840 3.760 3.760 21,942 -0.06(-1.57%)
Feb 03, 2023 3.840 3.880 3.820 3.820 7,355 -0.03(-0.78%)
Feb 02, 2023 3.910 3.910 3.850 3.850 12,429 -0.05(-1.28%)
Feb 01, 2023 3.880 3.905 3.870 3.900 21,466 +0.03(+0.78%)
Jan 31, 2023 3.850 3.870 3.830 3.870 31,217 +0.05(+1.31%)
Jan 30, 2023 3.870 3.880 3.820 3.820 24,675 -0.01(-0.26%)
Jan 27, 2023 3.840 3.862 3.830 3.830 33,450 -0.01(-0.26%)
Jan 26, 2023 3.870 3.893 3.840 3.840 14,093 -0.01(-0.26%)
Jan 25, 2023 3.880 3.900 3.850 3.850 50,309 -0.02(-0.52%)
Jan 24, 2023 3.860 3.885 3.840 3.870 42,110 +0.00(+0.13%)
Jan 23, 2023 3.850 3.865 3.830 3.865 8,551 +0.04(+0.91%)
Jan 20, 2023 3.840 3.865 3.830 3.830 50,828 -0.00(-0.13%)
Jan 19, 2023 3.845 3.845 3.812 3.835 51,889 +0.06(+1.46%)
Jan 18, 2023 3.860 3.865 3.780 3.780 72,761 -0.07(-1.82%)
Jan 17, 2023 3.860 3.900 3.850 3.850 25,763 +0.00(+0.00%)
Jan 13, 2023 3.850 3.855 3.840 3.850 7,825 -0.01(-0.26%)
Jan 12, 2023 3.840 3.860 3.830 3.860 26,389 +0.04(+1.05%)
Jan 11, 2023 3.850 3.860 3.810 3.820 43,094 +0.04(+1.06%)
Jan 10, 2023 3.790 3.850 3.770 3.780 86,751 +0.01(+0.27%)
Jan 09, 2023 3.800 3.820 3.770 3.770 17,964 +0.04(+1.07%)
Jan 06, 2023 3.660 3.800 3.660 3.730 8,399 +0.05(+1.36%)
Jan 05, 2023 3.730 3.770 3.680 3.680 57,105 -0.08(-2.26%)
Jan 04, 2023 3.700 3.770 3.700 3.765 236,771 +0.08(+2.03%)
Jan 03, 2023 3.770 3.770 3.680 3.690 27,188 -0.11(-2.89%)
Dec 30, 2022 3.750 3.800 3.710 3.800 21,414 +0.06(+1.60%)
Dec 29, 2022 3.700 3.780 3.700 3.740 37,609 +0.04(+1.08%)
Dec 28, 2022 3.700 3.740 3.684 3.700 13,312 +0.00(+0.00%)
Dec 27, 2022 3.745 3.750 3.700 3.700 15,366 -0.05(-1.33%)
Dec 23, 2022 3.770 3.790 3.750 3.750 14,379 +0.02(+0.54%)
Dec 22, 2022 3.755 3.770 3.675 3.730 72,271 -0.02(-0.53%)
Dec 21, 2022 3.770 3.800 3.740 3.750 7,378 -0.02(-0.53%)
Dec 20, 2022 3.762 3.800 3.720 3.770 18,387 +0.02(+0.53%)
Dec 19, 2022 3.676 3.775 3.676 3.750 9,790 +0.02(+0.54%)
Dec 16, 2022 3.745 3.745 3.680 3.730 6,973 +0.03(+0.81%)
Dec 15, 2022 3.740 3.775 3.700 3.700 232,187 -0.06(-1.60%)
Dec 14, 2022 3.710 3.800 3.710 3.760 7,243 -0.04(-1.05%)
Dec 13, 2022 3.760 3.800 3.700 3.800 10,764 +0.08(+2.15%)
Dec 12, 2022 3.757 3.800 3.700 3.720 4,306 +0.06(+1.64%)
Dec 09, 2022 3.690 3.800 3.660 3.660 12,734 -0.09(-2.40%)
Dec 08, 2022 3.735 3.820 3.690 3.750 7,439 +0.07(+1.90%)
Dec 07, 2022 3.745 3.782 3.680 3.680 3,638 +0.01(+0.27%)
Dec 06, 2022 3.690 3.755 3.670 3.670 34,781 -0.03(-0.81%)
Dec 05, 2022 3.740 3.775 3.680 3.700 28,273 +0.02(+0.54%)
Dec 02, 2022 3.725 3.740 3.680 3.680 7,589 -0.03(-0.81%)
Dec 01, 2022 3.724 3.770 3.710 3.710 30,455 +0.03(+0.82%)
Nov 30, 2022 3.690 3.720 3.650 3.680 20,105 +0.01(+0.14%)
Nov 29, 2022 3.690 3.700 3.640 3.675 11,587 -0.01(-0.14%)
Nov 28, 2022 3.700 3.720 3.670 3.680 8,371 -0.01(-0.41%)
Nov 25, 2022 3.680 3.695 3.670 3.695 8,292 +0.03(+0.93%)
Nov 23, 2022 3.685 3.710 3.660 3.661 4,811 +0.04(+1.13%)
Nov 22, 2022 3.650 3.663 3.620 3.620 9,667 +0.00(+0.00%)
Nov 21, 2022 3.690 3.690 3.620 3.620 9,744 -0.05(-1.36%)
Nov 18, 2022 3.680 3.680 3.670 3.670 7,295 +0.00(+0.00%)
Nov 17, 2022 3.670 3.690 3.666 3.670 9,928 -0.02(-0.54%)
Nov 16, 2022 3.700 3.740 3.688 3.690 12,845 +0.04(+0.96%)
Nov 15, 2022 3.690 3.700 3.620 3.655 13,729 -0.02(-0.54%)
Nov 14, 2022 3.650 3.690 3.650 3.675 7,687 +0.01(+0.15%)
Nov 11, 2022 3.650 3.675 3.650 3.670 12,754 +0.07(+1.91%)
Nov 10, 2022 3.600 3.650 3.510 3.601 25,984 +0.03(+0.87%)
Nov 09, 2022 3.570 3.575 3.520 3.570 7,979 -0.03(-0.83%)
Nov 08, 2022 3.600 3.600 3.530 3.600 27,221 +0.05(+1.41%)
Nov 07, 2022 3.530 3.555 3.530 3.550 16,052 +0.02(+0.57%)
Nov 04, 2022 3.513 3.530 3.485 3.530 26,188 +0.09(+2.62%)
Nov 03, 2022 3.461 3.490 3.440 3.440 6,702 -0.01(-0.29%)
Nov 02, 2022 3.505 3.515 3.450 3.450 22,810 -0.08(-2.27%)
Nov 01, 2022 3.500 3.530 3.480 3.530 26,485 +0.06(+1.73%)
Oct 31, 2022 3.540 3.540 3.470 3.470 46,938 -0.07(-1.98%)
Oct 28, 2022 3.510 3.540 3.510 3.540 12,042 +0.02(+0.57%)
Oct 27, 2022 3.580 3.580 3.500 3.520 18,535 -0.07(-1.95%)
Oct 26, 2022 3.520 3.590 3.520 3.590 9,608 +0.06(+1.70%)
Oct 25, 2022 3.509 3.550 3.509 3.530 44,761 +0.06(+1.73%)
Oct 24, 2022 3.460 3.493 3.460 3.470 21,232 -0.01(-0.29%)
Oct 21, 2022 3.445 3.480 3.445 3.480 29,147 +0.05(+1.46%)
Oct 20, 2022 3.440 3.467 3.430 3.430 20,390 -0.01(-0.29%)
Oct 19, 2022 3.455 3.470 3.430 3.440 37,478 -0.02(-0.58%)
Oct 18, 2022 3.510 3.510 3.430 3.460 761,815 +0.00(+0.00%)
Oct 17, 2022 3.450 3.478 3.440 3.460 55,592 +0.04(+1.02%)
Oct 14, 2022 3.440 3.450 3.400 3.425 56,328 -0.04(-1.01%)
Oct 13, 2022 3.400 3.480 3.400 3.460 72,440 +0.06(+1.76%)
Oct 12, 2022 3.415 3.440 3.400 3.400 35,100 -0.03(-0.87%)
Oct 11, 2022 3.420 3.440 3.400 3.430 169,502 +0.00(+0.00%)
Oct 10, 2022 3.400 3.450 3.400 3.430 79,343 -0.01(-0.29%)
Oct 07, 2022 3.439 3.445 3.410 3.440 39,870 -0.04(-1.15%)
Oct 06, 2022 3.475 3.490 3.440 3.480 23,952 +0.00(+0.00%)
Oct 05, 2022 3.480 3.530 3.470 3.480 20,032 -0.04(-1.14%)
Oct 04, 2022 3.525 3.550 3.520 3.520 171,640 +0.03(+0.86%)
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.