GDF SUEZ S/ADR Historical Stock Prices

GDFZY 
$21.761
*  
-0.319
-1.44 %
Get GDFZY Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading GDFZY now


Community Rating:
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A  21.99  21.65  21.761 67,221
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
12/29/2014 23.865 24.28 23.86 24.155 133,400
12/26/2014 24.03 24.2508 23.95 24.07 36,300
12/24/2014 23.995 24.14 23.85 23.96 22,400
12/23/2014 24.05 24.17 23.91 24.06 82,200
12/22/2014 23.89 23.8945 23.66 23.7 59,800
12/19/2014 23.86 24.04 23.74 23.825 95,200
12/18/2014 23.71 24.18 23.65 24.16 80,600
12/17/2014 22.99 23.49 22.99 23.265 194,200
12/16/2014 22.77 23.43 22.67 23.19 130,700
12/15/2014 23.35 23.36 22.599 22.67 103,700
12/12/2014 23.85 23.85 23.41 23.41 54,500
12/11/2014 24.12 24.12 23.87 23.9 74,500
12/10/2014 24.475 24.505 24.06 24.08 312,900
12/09/2014 24.46 24.55 24.15 24.31 57,400
12/08/2014 24.9 24.99 24.79 24.91 42,400
12/05/2014 25.11 25.25 25.01 25.18 56,400
12/04/2014 24.66 24.66 24.37 24.5 64,300
12/03/2014 24.61 24.69 24.49 24.56 37,800
12/02/2014 24.8 24.83 24.62 24.76 40,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?