Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siemens Gamesa Renewable Energy (OP: GCTAF )

14.70 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 20, 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 (%)
Jul 28, 2016 21.09 21.09 21.09 0 +0.03(+0.14%)
Jul 27, 2016 20.65 21.06 20.65 21.06 3,449 +0.83(+4.11%)
Jul 26, 2016 20.23 20.23 20.23 20.23 546 -0.07(-0.35%)
Jul 20, 2016 20.30 20.30 20.30 0 -0.01(-0.05%)
Jul 18, 2016 20.31 20.31 20.31 0 +0.41(+2.06%)
Jul 15, 2016 19.94 19.94 19.87 19.90 6,818 -0.10(-0.50%)
Jul 14, 2016 20.14 20.14 19.98 20.00 742 -0.04(-0.20%)
Jul 13, 2016 20.20 20.20 20.04 20.04 588 -0.01(-0.05%)
Jul 12, 2016 20.05 20.05 20.05 20.05 650 +0.35(+1.78%)
Jul 11, 2016 19.70 19.70 19.70 19.70 100 +1.10(+5.91%)
Jul 07, 2016 18.60 18.60 18.60 10,024 +0.10(+0.54%)
Jun 28, 2016 18.50 18.50 18.50 0 +0.30(+1.65%)
Jun 24, 2016 18.20 18.20 18.20 15,094 -2.30(-11.22%)
Jun 23, 2016 20.38 20.50 20.38 20.50 417 +1.07(+5.51%)
Jun 21, 2016 19.43 19.43 19.43 4 -1.15(-5.59%)
Jun 20, 2016 20.58 20.58 20.58 20.58 790 +0.23(+1.13%)
Jun 17, 2016 20.61 20.61 20.34 20.35 2,323 +0.60(+3.04%)
Jun 16, 2016 19.05 20.00 19.05 19.75 5,109 +1.15(+6.18%)
Jun 14, 2016 18.60 18.60 18.60 43 -0.54(-2.82%)
Jun 10, 2016 19.14 19.14 19.14 60 -1.36(-6.63%)
Jun 03, 2016 20.50 20.50 20.50 0 +0.31(+1.54%)
Jun 01, 2016 20.19 20.19 20.19 0 +0.12(+0.60%)
May 31, 2016 20.07 20.07 20.07 20.07 100 +0.33(+1.68%)
May 26, 2016 19.74 19.74 19.74 0 -0.03(-0.16%)
May 25, 2016 19.77 19.77 19.77 19.77 168 +0.15(+0.76%)
May 23, 2016 19.62 19.62 19.62 0 -0.05(-0.25%)
May 19, 2016 19.67 19.67 19.67 0 -0.10(-0.51%)
May 17, 2016 19.77 19.77 19.77 49 -0.23(-1.15%)
May 12, 2016 20.00 20.00 20.00 0 -0.39(-1.91%)
May 11, 2016 20.25 20.39 20.25 20.39 2,638 +0.36(+1.80%)
May 10, 2016 20.04 20.04 20.03 20.03 578 +0.11(+0.55%)
May 09, 2016 20.00 20.00 19.92 19.92 1,472 -0.03(-0.15%)
May 06, 2016 19.95 19.95 19.95 19.95 275 +0.00(+0.00%)
May 05, 2016 19.82 20.00 19.82 19.95 2,264 +0.82(+4.29%)
May 04, 2016 19.13 19.13 19.13 19.13 1,515 -0.07(-0.39%)
May 03, 2016 19.45 19.45 19.20 19.20 2,600 -0.30(-1.56%)
Apr 29, 2016 19.51 19.51 19.51 53 +0.48(+2.51%)
Apr 27, 2016 19.03 19.03 19.03 0 +0.05(+0.26%)
Apr 26, 2016 18.98 18.98 18.98 18.98 1,074 +0.13(+0.69%)
Apr 22, 2016 18.85 18.85 18.85 16 +0.35(+1.89%)
Apr 21, 2016 18.50 18.50 18.50 18.50 100 -0.33(-1.75%)
Apr 20, 2016 18.83 18.83 18.83 18.83 905 -0.62(-3.19%)
Apr 19, 2016 19.45 19.45 19.45 19.45 125 +0.53(+2.80%)
Apr 18, 2016 18.92 18.92 18.92 18.92 100 +0.36(+1.94%)
Apr 15, 2016 18.56 18.56 18.56 18.56 2,421 -0.22(-1.17%)
Apr 14, 2016 18.89 18.89 18.78 18.78 327 +0.04(+0.23%)
Apr 12, 2016 18.74 18.74 18.74 21,103 -0.13(-0.70%)
Apr 11, 2016 18.87 18.87 18.87 18.87 275 +0.26(+1.40%)
Apr 08, 2016 18.64 18.64 18.61 18.61 1,100 -0.14(-0.75%)
Apr 07, 2016 18.75 18.75 18.75 18.75 100 -0.49(-2.55%)
Apr 06, 2016 19.24 19.24 19.24 19.24 427 +0.33(+1.75%)
Apr 05, 2016 18.91 18.91 18.91 18.91 457 -0.43(-2.22%)
Apr 04, 2016 19.37 19.37 19.34 19.34 1,400 -0.63(-3.15%)
Mar 31, 2016 19.97 19.97 19.97 0 -0.08(-0.40%)
Mar 30, 2016 19.83 20.05 19.83 20.05 2,700 +0.70(+3.62%)
Mar 22, 2016 19.35 19.35 19.35 77 +0.22(+1.15%)
Mar 21, 2016 19.13 19.13 19.13 19.13 1,878 -0.36(-1.85%)
Mar 17, 2016 19.49 19.49 19.49 45,099 +0.55(+2.90%)
Mar 16, 2016 18.90 18.94 18.90 18.94 938 +0.18(+0.96%)
Mar 14, 2016 18.76 18.76 18.76 17 +0.36(+1.96%)
Mar 10, 2016 18.40 18.40 18.40 0 +0.41(+2.28%)
Mar 08, 2016 17.99 17.99 17.99 71 -0.84(-4.46%)
Mar 07, 2016 18.83 18.83 18.83 18.83 255 +0.41(+2.23%)
Mar 04, 2016 18.42 18.42 18.42 18.42 127 -0.59(-3.10%)
Mar 03, 2016 18.96 19.08 18.96 19.01 3,299 +0.00(+0.00%)
Mar 02, 2016 19.03 19.03 19.01 19.01 3,433 -0.40(-2.06%)
Mar 01, 2016 19.15 19.55 19.15 19.41 30,528 +0.65(+3.46%)
Feb 29, 2016 18.75 18.76 18.75 18.76 8,285 +0.46(+2.51%)
Feb 26, 2016 18.53 18.53 18.30 18.30 3,500 +0.30(+1.67%)
Feb 25, 2016 17.75 18.38 17.75 18.00 3,803 +0.50(+2.86%)
Feb 19, 2016 17.50 17.50 17.50 13 -0.50(-2.78%)
Feb 18, 2016 18.00 18.00 18.00 18.00 1,125 -0.15(-0.83%)
Feb 17, 2016 18.15 18.15 18.15 18.15 5,085 +0.71(+4.07%)
Feb 12, 2016 17.44 17.44 17.44 174 +0.00(+0.00%)
Feb 11, 2016 17.95 17.95 17.44 17.44 4,796 -0.49(-2.73%)
Feb 10, 2016 18.28 18.28 17.93 17.93 8,996 -0.47(-2.55%)
Feb 09, 2016 18.95 19.03 18.40 18.40 10,942 +1.03(+5.93%)
Feb 08, 2016 17.50 17.61 17.37 17.37 10,777 -1.25(-6.71%)
Feb 05, 2016 18.78 18.78 18.62 18.62 4,002 -0.19(-1.01%)
Feb 04, 2016 18.81 18.81 18.81 18.81 5,000 +0.26(+1.40%)
Feb 03, 2016 18.62 18.71 18.55 18.55 5,593 +0.61(+3.40%)
Feb 02, 2016 18.03 18.09 17.94 17.94 5,362 -0.48(-2.61%)
Feb 01, 2016 18.49 18.49 18.30 18.42 5,807 -0.58(-3.05%)
Jan 29, 2016 18.86 19.11 18.40 19.00 7,417 +3.31(+21.10%)
Jan 28, 2016 15.96 16.14 15.69 15.69 426 -0.45(-2.79%)
Jan 25, 2016 16.14 16.14 16.14 25 -0.08(-0.49%)
Jan 22, 2016 16.28 16.28 16.22 16.22 4,612 +1.42(+9.59%)
Jan 21, 2016 14.86 14.86 14.80 14.80 300 -0.54(-3.52%)
Jan 20, 2016 15.84 15.84 15.34 15.34 1,625 -0.77(-4.78%)
Jan 19, 2016 16.11 16.11 16.11 16.11 185 +1.25(+8.41%)
Jan 15, 2016 14.86 14.86 14.86 0 -1.19(-7.41%)
Jan 14, 2016 16.05 16.05 16.05 16.05 316 -0.46(-2.79%)
Jan 13, 2016 16.51 16.51 16.51 16.51 130 -0.02(-0.13%)
Jan 11, 2016 16.53 16.53 16.53 35 -0.44(-2.58%)
Jan 08, 2016 16.97 16.97 16.97 16.97 250 +0.03(+0.18%)
Jan 06, 2016 16.94 16.94 16.94 93 -0.59(-3.37%)
Jan 05, 2016 17.10 17.53 17.10 17.53 900 +0.08(+0.46%)
Jan 04, 2016 17.45 17.45 17.45 17.45 100 +0.45(+2.65%)
Dec 31, 2015 17.00 17.00 17.00 0 -0.43(-2.47%)
Dec 30, 2015 17.43 17.43 17.43 17.43 100 +0.03(+0.17%)
Dec 28, 2015 17.40 17.40 17.40 55 -0.07(-0.40%)
Dec 24, 2015 17.47 17.47 17.47 0 +0.04(+0.23%)
Dec 23, 2015 17.24 17.43 17.20 17.43 1,033 -0.01(-0.06%)
Dec 18, 2015 17.44 17.44 17.44 10,070 +0.00(+0.00%)
Dec 16, 2015 17.44 17.44 17.44 0 -0.06(-0.34%)
Dec 10, 2015 17.50 17.50 17.50 1 -0.04(-0.23%)
Dec 09, 2015 17.70 17.91 17.54 17.54 1,081 +0.15(+0.86%)
Dec 08, 2015 17.39 17.39 17.39 17.39 154 -0.42(-2.36%)
Dec 07, 2015 17.68 17.81 17.68 17.81 28,127 +0.06(+0.34%)
Dec 04, 2015 17.75 17.75 17.75 17.75 197 +0.14(+0.80%)
Dec 03, 2015 17.61 17.61 17.61 17.61 144 +0.40(+2.32%)
Dec 01, 2015 17.21 17.21 17.21 0 -0.41(-2.33%)
Nov 30, 2015 17.62 17.62 17.62 17.62 207 +1.15(+6.98%)
Nov 20, 2015 16.48 16.48 16.47 16.47 296 -0.23(-1.38%)
Nov 19, 2015 16.65 16.70 16.65 16.70 325 +0.48(+2.96%)
Nov 11, 2015 16.22 16.22 16.22 0 -0.49(-2.93%)
Nov 10, 2015 16.34 16.72 16.10 16.71 3,432 +0.20(+1.18%)
Nov 06, 2015 16.52 16.52 16.52 12 +0.22(+1.35%)
Nov 05, 2015 16.22 16.30 16.22 16.30 1,204 +0.29(+1.81%)
Nov 02, 2015 16.00 16.00 16.00 30 +0.39(+2.53%)
Oct 29, 2015 15.61 15.61 15.61 64 +0.24(+1.56%)
Oct 28, 2015 15.39 15.53 15.37 15.37 913 +0.11(+0.72%)
Oct 27, 2015 15.26 15.26 15.26 15.26 107 -0.20(-1.29%)
Oct 23, 2015 15.46 15.46 15.46 0 -0.20(-1.28%)
Oct 21, 2015 15.66 15.66 15.66 4 +0.36(+2.35%)
Oct 20, 2015 15.30 15.30 15.30 15.30 261 -0.04(-0.26%)
Oct 19, 2015 15.34 15.34 15.34 15.34 457 -0.05(-0.32%)
Oct 15, 2015 15.39 15.39 15.39 0 +0.19(+1.25%)
Oct 14, 2015 15.33 15.33 15.20 15.20 32,739 -0.37(-2.38%)
Oct 13, 2015 15.43 15.57 15.43 15.57 2,156 +0.05(+0.32%)
Oct 12, 2015 15.60 15.60 15.52 15.52 31,285 +0.51(+3.40%)
Oct 05, 2015 15.01 15.01 15.01 38 +2.31(+18.19%)
Sep 28, 2015 12.70 12.70 12.70 0 -0.29(-2.23%)
Sep 25, 2015 12.97 12.99 12.96 12.99 57,975 +0.63(+5.10%)
Sep 24, 2015 12.60 12.60 12.35 12.36 409 -0.78(-5.94%)
Sep 23, 2015 13.05 13.15 13.05 13.14 56,246 -0.07(-0.53%)
Sep 22, 2015 13.21 13.21 13.21 13.21 185 -0.61(-4.41%)
Sep 21, 2015 13.96 13.96 13.82 13.82 336 -0.71(-4.89%)
Sep 17, 2015 14.53 14.53 14.53 69 +0.21(+1.47%)
Sep 16, 2015 14.22 14.32 14.22 14.32 1,214 +0.21(+1.48%)
Sep 15, 2015 14.11 14.11 14.11 14.11 57,200 -0.03(-0.18%)
Sep 14, 2015 14.12 14.14 14.12 14.14 1,652 -0.17(-1.22%)
Sep 11, 2015 14.29 14.31 14.28 14.31 1,219 -0.21(-1.45%)
Sep 03, 2015 14.52 14.52 14.52 0 +0.10(+0.69%)
Sep 02, 2015 14.42 14.42 14.42 14.42 210 -0.64(-4.27%)
Aug 31, 2015 15.06 15.06 15.06 15 -0.23(-1.48%)
Aug 28, 2015 15.29 15.29 15.29 15.29 150 +0.04(+0.26%)
Aug 27, 2015 15.25 15.25 15.25 15.25 260 +0.32(+2.14%)
Aug 26, 2015 14.93 14.93 14.93 14.93 246 +0.08(+0.54%)
Aug 25, 2015 15.07 15.07 14.85 14.85 780 +1.03(+7.45%)
Aug 24, 2015 13.71 13.99 13.63 13.82 938 -0.96(-6.52%)
Aug 21, 2015 14.78 14.78 14.78 14.78 350 +0.46(+3.24%)
Aug 20, 2015 14.58 14.58 14.32 14.32 4,615 -1.78(-11.06%)
Aug 17, 2015 16.10 16.10 16.10 50 +0.07(+0.44%)
Aug 14, 2015 16.03 16.03 16.03 16.03 235 -0.09(-0.56%)
Aug 12, 2015 16.12 16.12 16.12 0 -0.54(-3.24%)
Aug 11, 2015 16.54 16.66 16.54 16.66 427 -0.25(-1.48%)
Aug 10, 2015 16.79 16.91 16.79 16.91 698 +0.06(+0.36%)
Aug 06, 2015 16.85 16.85 16.85 50,000 -0.13(-0.77%)
Aug 05, 2015 16.98 16.98 16.98 16.98 166 +0.47(+2.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.