GDF SUEZ S/ADR Historical Stock Prices

GDFZY 
$20.22
*  
-0.315
-1.53 %
Get GDFZY Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading GDFZY now


Community Rating:
View:    GDFZY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  20.39  20.20  20.22 56,379
03/30/2015 20.32 20.39 20.2 20.22 56,379
03/27/2015 20.272 20.59 20.197 20.535 56,307
03/26/2015 20.48 20.48 20.18 20.34 80,393
03/25/2015 20.7 20.83 20.59 20.63 66,163
03/24/2015 20.73 20.78 20.65 20.707 44,678
03/23/2015 20.53 20.74 20.505 20.62 49,934
03/20/2015 20.47 20.69 20.43 20.55 85,468
03/19/2015 19.973 20.101 19.91 20.08 55,295
03/18/2015 19.8 20.49 19.8 20.385 68,743
03/17/2015 19.93 20.04 19.73 19.86 115,956
03/16/2015 19.398 19.6925 19.39 19.569 36,652
03/13/2015 19.271 19.33 19.13 19.2 90,787
03/12/2015 19.56 19.61 19.3 19.44 92,185
03/11/2015 19.61 19.71 19.52 19.545 118,344
03/10/2015 19.96 19.99 19.73 19.745 154,810
03/09/2015 20.48 20.52 20.39 20.46 59,987
03/06/2015 20.66 20.73 20.4 20.47 158,948
03/05/2015 21.09 21.09 20.97 21.02 66,313
03/04/2015 20.98 21.07 20.85 21.065 80,313
03/03/2015 21.3 21.3 21.164 21.29 42,387
03/02/2015 21.88 21.99 21.65 21.761 67,221
02/27/2015 22.18 22.25 22.06 22.08 165,227
02/26/2015 21.95 21.96 21.72 21.8 62,646
02/25/2015 21.84 21.96 21.76 21.76 258,006
02/24/2015 21.51 21.87 21.51 21.7863 292,599
02/23/2015 21.14 21.39 21.12 21.36 45,196
02/20/2015 20.93 21.46 20.87 21.385 45,740
02/19/2015 21.17 21.32 21.15 21.205 41,687
02/18/2015 21.2 21.38 21.12 21.36 56,727
02/17/2015 21.291 21.5 21.19 21.48 34,807
02/13/2015 21.425 21.55 21.3 21.425 228,651
02/12/2015 21.335 21.61 21.33 21.565 89,047
02/11/2015 21.34 21.4 21.23 21.36 260,235
02/10/2015 21.31 21.55 21.29 21.48 50,530
02/09/2015 21 21.26 21 21.14 553,023
02/06/2015 21.62 21.78 21.39 21.4 82,753
02/05/2015 21.92 22.01 21.83 21.99 72,677
02/04/2015 22.443 22.5 22.1 22.34 63,481
02/03/2015 22.56 22.77 22.48 22.77 59,535
02/02/2015 22.3 22.63 22.3 22.63 56,809
01/30/2015 22.36 22.43 22.226 22.29 56,448
01/29/2015 22.56 22.84 22.53 22.78 53,120
01/28/2015 22.16 22.5 22.05 22.07 140,836
01/27/2015 22.18 22.28 22.09 22.19 44,021
01/26/2015 22.215 22.29 22.13 22.185 92,417
01/23/2015 21.879 22.04 21.6941 21.865 151,508
01/22/2015 21.73 22.16 21.67 22.07 55,909
01/21/2015 21.5 21.81 21.47 21.67 49,787
01/20/2015 21.79 21.84 21.57 21.799 103,946
01/16/2015 21.296 21.45 21.09 21.45 85,207
01/15/2015 21.25 21.31 21.016 21.04 138,791
01/14/2015 21.24 21.413 21.11 21.24 359,358
01/13/2015 21.9 22 21.5 21.57 84,903
01/12/2015 21.655 21.7199 21.29 21.53 91,191
01/09/2015 21.8 21.82 21.36 21.61 68,834
01/08/2015 21.81 22.15 21.8 22.07 51,202
01/07/2015 21.52 21.66 21.29 21.64 75,386
01/06/2015 21.91 22.13 21.71 21.745 52,500
01/05/2015 22.42 22.5 21.96 22 65,900
01/02/2015 23.32 23.35 23.04 23.18 36,200
12/31/2014 23.5245 23.55 23.26 23.2975 50,300
12/30/2014 23.78 23.79 23.49 23.53 53,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?