Gdf Suez ADR (OP: ENGIY )

16.82 -0.19 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.84 17.01 16.84 17.01 426,376 +0.21(+1.25%)
Mar 26, 2024 16.82 16.85 16.77 16.80 127,627 +0.02(+0.12%)
Mar 25, 2024 16.66 16.84 16.66 16.78 156,321 +0.15(+0.90%)
Mar 22, 2024 16.69 16.72 16.62 16.63 104,327 +0.01(+0.06%)
Mar 21, 2024 16.69 16.78 16.60 16.62 80,797 -0.23(-1.36%)
Mar 20, 2024 16.61 16.86 16.61 16.85 78,578 +0.15(+0.90%)
Mar 19, 2024 16.62 16.72 16.62 16.70 81,559 +0.02(+0.12%)
Mar 18, 2024 16.74 16.74 16.60 16.68 92,390 -0.09(-0.54%)
Mar 15, 2024 16.78 16.81 16.68 16.77 143,622 +0.14(+0.84%)
Mar 14, 2024 16.63 16.64 16.50 16.63 151,138 +0.15(+0.91%)
Mar 13, 2024 16.62 16.70 16.41 16.48 5,258,686 -0.09(-0.54%)
Mar 12, 2024 16.65 16.67 16.48 16.57 80,319 -0.09(-0.54%)
Mar 11, 2024 16.57 16.66 16.50 16.66 118,336 +0.04(+0.21%)
Mar 08, 2024 16.66 16.73 16.61 16.62 71,121 -0.07(-0.39%)
Mar 07, 2024 16.70 16.75 16.60 16.69 81,766 +0.21(+1.27%)
Mar 06, 2024 16.57 16.60 16.45 16.48 90,816 +0.32(+1.98%)
Mar 05, 2024 16.21 16.29 16.15 16.16 87,227 +0.25(+1.57%)
Mar 04, 2024 15.86 15.95 15.82 15.91 344,396 -0.03(-0.19%)
Mar 01, 2024 15.93 15.94 15.77 15.94 92,056 -0.10(-0.62%)
Feb 29, 2024 16.05 16.14 15.92 16.04 114,148 -0.03(-0.19%)
Feb 28, 2024 15.96 16.09 15.94 16.07 122,818 +0.17(+1.07%)
Feb 27, 2024 15.85 15.97 15.80 15.90 88,549 +0.08(+0.51%)
Feb 26, 2024 15.86 15.87 15.73 15.82 140,395 -0.18(-1.12%)
Feb 23, 2024 16.02 16.13 15.98 16.00 140,047 +0.10(+0.63%)
Feb 22, 2024 15.99 16.08 15.83 15.90 94,374 +0.24(+1.53%)
Feb 21, 2024 15.56 15.71 15.54 15.66 129,336 +0.13(+0.84%)
Feb 20, 2024 15.59 15.63 15.51 15.53 125,910 +0.15(+0.98%)
Feb 16, 2024 15.36 15.43 15.31 15.38 109,064 -0.19(-1.22%)
Feb 15, 2024 15.51 15.63 15.49 15.57 141,551 +0.24(+1.57%)
Feb 14, 2024 15.35 15.40 15.32 15.33 348,169 +0.11(+0.72%)
Feb 13, 2024 15.36 15.36 15.20 15.22 347,742 -0.07(-0.49%)
Feb 12, 2024 15.36 15.39 15.27 15.29 2,744,410 +0.08(+0.56%)
Feb 09, 2024 15.13 15.21 14.96 15.21 1,437,008 -0.22(-1.43%)
Feb 08, 2024 15.40 15.46 15.36 15.43 1,078,871 -0.12(-0.77%)
Feb 07, 2024 15.55 15.57 15.49 15.55 657,110 -0.13(-0.83%)
Feb 06, 2024 15.63 15.72 15.60 15.68 133,386 -0.04(-0.25%)
Feb 05, 2024 15.78 15.79 15.70 15.72 186,389 -0.05(-0.32%)
Feb 02, 2024 15.84 15.84 15.69 15.77 138,918 -0.21(-1.31%)
Feb 01, 2024 15.86 15.99 15.81 15.98 113,744 +0.10(+0.63%)
Jan 31, 2024 15.98 16.04 15.90 15.88 207,532 -0.15(-0.94%)
Jan 30, 2024 15.96 16.04 15.96 16.03 141,738 +0.09(+0.56%)
Jan 29, 2024 15.69 15.95 15.63 15.94 1,014,411 +0.11(+0.69%)
Jan 26, 2024 16.06 16.08 15.77 15.83 1,621,458 -0.66(-4.00%)
Jan 25, 2024 16.37 16.49 16.32 16.49 404,353 -0.08(-0.48%)
Jan 24, 2024 16.64 16.70 16.55 16.57 154,552 -0.05(-0.30%)
Jan 23, 2024 16.59 16.62 16.48 16.62 83,361 -0.34(-2.00%)
Jan 22, 2024 17.01 17.08 16.95 16.96 78,617 +0.02(+0.09%)
Jan 19, 2024 16.89 16.98 16.83 16.95 90,277 +0.02(+0.15%)
Jan 18, 2024 16.82 16.93 16.79 16.92 127,265 +0.05(+0.30%)
Jan 17, 2024 16.74 16.87 16.62 16.87 88,207 -0.18(-1.06%)
Jan 16, 2024 17.20 17.21 17.00 17.05 95,249 -0.65(-3.67%)
Jan 12, 2024 17.65 17.74 17.56 17.70 241,634 -0.20(-1.12%)
Jan 11, 2024 17.98 18.03 17.79 17.90 100,718 -0.19(-1.05%)
Jan 10, 2024 18.03 18.15 18.01 18.09 72,146 -0.01(-0.06%)
Jan 09, 2024 17.92 18.10 17.92 18.10 91,675 +0.10(+0.55%)
Jan 08, 2024 17.91 18.03 17.91 18.00 64,956 +0.17(+0.96%)
Jan 05, 2024 17.72 17.90 17.69 17.83 98,571 +0.21(+1.19%)
Jan 04, 2024 17.59 17.76 17.58 17.62 91,712 +0.31(+1.80%)
Jan 03, 2024 17.23 17.32 17.11 17.31 102,366 -0.13(-0.75%)
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.