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

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 (%)
Mar 31, 2022 3.550 3.550 3.470 3.510 93,734 -0.04(-1.13%)
Mar 30, 2022 3.580 3.620 3.530 3.550 83,193 +0.09(+2.60%)
Mar 29, 2022 3.450 3.489 3.425 3.460 191,268 +0.06(+1.91%)
Mar 28, 2022 3.400 3.540 3.320 3.395 105,388 -0.03(-0.88%)
Mar 25, 2022 3.690 3.690 3.400 3.425 147,973 -0.26(-6.93%)
Mar 24, 2022 3.654 3.690 3.650 3.680 44,269 -0.01(-0.41%)
Mar 23, 2022 3.730 3.830 3.680 3.695 62,000 -0.17(-4.27%)
Mar 22, 2022 3.810 3.920 3.810 3.860 120,042 -0.02(-0.52%)
Mar 21, 2022 3.920 3.940 3.860 3.880 68,489 -0.14(-3.48%)
Mar 18, 2022 3.830 4.030 3.830 4.020 80,980 +0.02(+0.50%)
Mar 17, 2022 4.200 4.200 3.935 4.000 33,577 -0.03(-0.74%)
Mar 16, 2022 4.054 4.054 3.990 4.030 21,528 +0.10(+2.41%)
Mar 15, 2022 4.074 4.074 3.890 3.935 94,620 -0.10(-2.36%)
Mar 14, 2022 4.050 4.090 3.980 4.030 63,202 -0.05(-1.23%)
Mar 11, 2022 4.460 4.460 4.060 4.080 26,806 +0.04(+0.99%)
Mar 10, 2022 4.150 4.150 3.960 4.040 68,209 -0.16(-3.81%)
Mar 09, 2022 4.192 4.410 4.145 4.200 173,279 -0.15(-3.45%)
Mar 08, 2022 4.200 4.500 4.180 4.350 457,326 +0.46(+11.83%)
Mar 07, 2022 3.980 3.990 3.830 3.890 285,591 +0.19(+5.14%)
Mar 04, 2022 3.820 3.820 3.650 3.700 59,911 -0.13(-3.39%)
Mar 03, 2022 4.170 4.170 3.813 3.830 157,222 -0.43(-10.09%)
Mar 02, 2022 4.250 4.340 4.170 4.260 95,507 -0.05(-1.16%)
Mar 01, 2022 4.600 4.600 4.234 4.310 179,477 -0.24(-5.27%)
Feb 28, 2022 4.500 4.645 4.060 4.550 272,558 +0.48(+11.79%)
Feb 25, 2022 4.070 4.070 4.010 4.070 92,717 +0.00(+0.00%)
Feb 24, 2022 3.810 4.104 3.810 4.070 213,665 +0.46(+12.74%)
Feb 23, 2022 3.700 3.770 3.610 3.610 200,198 -0.02(-0.69%)
Feb 22, 2022 3.750 3.830 3.610 3.635 57,072 +0.00(+0.14%)
Feb 18, 2022 3.630 0 -0.16(-4.22%)
Feb 17, 2022 4.050 4.050 3.780 3.790 232,562 -0.08(-2.07%)
Feb 16, 2022 4.050 4.050 3.780 3.870 49,120 -0.06(-1.53%)
Feb 15, 2022 3.870 3.970 3.870 3.930 301,926 +0.31(+8.41%)
Feb 14, 2022 3.625 3.650 3.600 3.625 126,812 -0.04(-1.23%)
Feb 11, 2022 3.960 3.960 3.610 3.670 127,601 -0.06(-1.61%)
Feb 10, 2022 3.680 3.820 3.680 3.730 74,567 -0.10(-2.61%)
Feb 09, 2022 3.865 3.865 3.800 3.830 171,412 +0.15(+4.08%)
Feb 08, 2022 3.789 3.789 3.640 3.680 263,258 -0.11(-2.90%)
Feb 07, 2022 3.820 3.850 3.790 3.790 129,707 -0.21(-5.25%)
Feb 04, 2022 4.170 4.170 3.970 4.000 237,726 -0.12(-2.91%)
Feb 03, 2022 4.140 4.250 4.090 4.120 93,351 -0.09(-2.14%)
Feb 02, 2022 4.215 4.220 4.130 4.210 63,686 +0.08(+1.93%)
Feb 01, 2022 4.190 4.200 4.100 4.130 173,734 -0.14(-3.28%)
Jan 31, 2022 4.100 4.270 4.100 4.270 79,286 +0.15(+3.77%)
Jan 28, 2022 4.170 4.240 4.030 4.115 59,258 +0.00(+0.12%)
Jan 27, 2022 4.161 4.190 3.990 4.110 151,795 +0.13(+3.27%)
Jan 26, 2022 3.990 4.080 3.870 3.980 403,637 +0.26(+6.99%)
Jan 25, 2022 3.760 3.770 3.690 3.720 180,029 -0.04(-1.06%)
Jan 24, 2022 3.600 3.770 3.510 3.760 164,676 +0.14(+3.87%)
Jan 21, 2022 3.690 3.710 3.600 3.620 170,844 -0.50(-12.14%)
Jan 20, 2022 4.250 4.295 4.070 4.120 152,088 +0.02(+0.49%)
Jan 19, 2022 4.170 4.200 4.100 4.100 117,884 +0.00(+0.00%)
Jan 18, 2022 4.190 4.190 4.090 4.100 89,586 -0.25(-5.75%)
Jan 14, 2022 4.350 0 -0.07(-1.58%)
Jan 13, 2022 4.546 4.546 4.420 4.420 32,041 +0.00(+0.00%)
Jan 12, 2022 4.450 4.450 4.400 4.420 55,833 -0.05(-1.12%)
Jan 11, 2022 4.440 4.480 4.420 4.470 147,324 +0.08(+1.90%)
Jan 10, 2022 4.440 4.440 4.350 4.387 102,035 -0.11(-2.52%)
Jan 07, 2022 4.540 4.540 4.485 4.500 19,147 -0.03(-0.66%)
Jan 06, 2022 4.503 4.580 4.490 4.530 56,739 -0.14(-3.00%)
Jan 05, 2022 4.710 4.750 4.670 4.670 55,033 -0.06(-1.27%)
Jan 04, 2022 4.810 4.880 4.700 4.730 172,676 +0.08(+1.72%)
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.