Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gea Group Ag ADR (OP: GEAGY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2015 40.19 40.19 40.19 0 -0.44(-1.07%)
Dec 30, 2015 40.80 40.95 40.51 40.62 7,645 -0.58(-1.41%)
Dec 29, 2015 41.12 41.34 41.09 41.20 6,192 +0.34(+0.82%)
Dec 28, 2015 40.85 40.91 40.52 40.87 13,347 -0.31(-0.75%)
Dec 24, 2015 41.18 41.18 41.18 0 +0.30(+0.73%)
Dec 23, 2015 40.76 41.00 40.69 40.88 11,372 +0.32(+0.79%)
Dec 22, 2015 40.37 40.56 40.17 40.56 29,204 +0.07(+0.17%)
Dec 21, 2015 40.53 40.69 40.25 40.49 13,497 +0.36(+0.88%)
Dec 18, 2015 40.32 40.33 40.08 40.13 21,744 -0.73(-1.77%)
Dec 17, 2015 41.56 41.56 40.80 40.86 17,189 -1.21(-2.87%)
Dec 16, 2015 41.71 42.19 41.41 42.07 109,801 +1.62(+4.00%)
Dec 15, 2015 40.29 40.59 40.24 40.45 49,165 +0.64(+1.61%)
Dec 14, 2015 39.86 40.01 39.69 39.81 8,931 -0.28(-0.70%)
Dec 11, 2015 40.15 40.34 39.88 40.09 12,208 -0.64(-1.57%)
Dec 10, 2015 40.81 40.94 40.67 40.73 17,576 +0.02(+0.05%)
Dec 09, 2015 41.39 41.39 40.05 40.71 16,994 -0.23(-0.57%)
Dec 08, 2015 40.84 41.05 40.70 40.94 3,512 -0.48(-1.15%)
Dec 07, 2015 41.12 41.42 41.06 41.42 7,350 +0.37(+0.90%)
Dec 04, 2015 40.59 41.05 40.45 41.05 7,760 +0.47(+1.16%)
Dec 03, 2015 40.49 40.66 40.22 40.58 9,019 +0.34(+0.84%)
Dec 02, 2015 40.37 40.38 39.96 40.24 21,497 -0.99(-2.40%)
Dec 01, 2015 41.42 41.42 41.13 41.23 7,148 -0.04(-0.10%)
Nov 30, 2015 41.18 41.46 41.18 41.27 11,502 +0.77(+1.90%)
Nov 27, 2015 40.43 40.66 40.38 40.50 4,802 -0.06(-0.15%)
Nov 25, 2015 40.56 40.56 40.56 0 +0.07(+0.17%)
Nov 24, 2015 40.43 40.51 40.24 40.49 5,495 -0.15(-0.37%)
Nov 23, 2015 40.87 40.64 40.64 7,434 +0.03(+0.07%)
Nov 20, 2015 41.10 41.10 40.61 40.61 3,568 -0.33(-0.81%)
Nov 19, 2015 40.93 41.09 40.90 40.94 4,209 +0.18(+0.44%)
Nov 18, 2015 40.72 40.76 40.53 40.76 5,095 +0.07(+0.17%)
Nov 17, 2015 40.84 40.93 40.69 40.69 4,511 +0.88(+2.21%)
Nov 16, 2015 39.71 40.03 39.56 39.81 9,559 +0.59(+1.50%)
Nov 13, 2015 39.06 39.28 39.03 39.22 4,688 +0.42(+1.08%)
Nov 12, 2015 39.17 39.17 38.80 38.80 7,520 -0.65(-1.65%)
Nov 11, 2015 39.64 39.64 39.28 39.45 6,274 +0.32(+0.82%)
Nov 10, 2015 38.92 39.16 38.92 39.13 3,578 -0.45(-1.14%)
Nov 09, 2015 40.07 40.07 39.40 39.58 9,717 -0.59(-1.46%)
Nov 06, 2015 40.02 40.20 39.95 40.16 8,242 -0.02(-0.04%)
Nov 05, 2015 40.26 40.37 40.08 40.18 3,887 +0.26(+0.64%)
Nov 04, 2015 39.96 40.05 39.65 39.92 7,126 -0.12(-0.29%)
Nov 03, 2015 40.03 40.05 39.70 40.04 9,318 -0.46(-1.14%)
Nov 02, 2015 40.46 40.51 40.34 40.50 3,773 +0.31(+0.77%)
Oct 30, 2015 40.07 40.28 40.01 40.19 5,809 +0.43(+1.08%)
Oct 29, 2015 39.69 39.82 39.56 39.76 6,603 -0.20(-0.50%)
Oct 28, 2015 39.86 40.24 39.75 39.96 11,877 +0.77(+1.96%)
Oct 27, 2015 39.38 39.47 39.03 39.19 8,026 -0.68(-1.71%)
Oct 26, 2015 39.90 39.97 39.87 39.87 12,357 -0.05(-0.13%)
Oct 23, 2015 39.72 39.92 39.50 39.92 6,035 +0.89(+2.28%)
Oct 22, 2015 38.47 39.18 38.47 39.03 10,294 +0.18(+0.46%)
Oct 21, 2015 38.80 38.96 38.65 38.85 51,362 +0.60(+1.57%)
Oct 20, 2015 38.20 38.33 38.10 38.25 14,607 -1.19(-3.02%)
Oct 19, 2015 39.30 39.44 39.15 39.44 12,140 -0.21(-0.53%)
Oct 16, 2015 39.55 39.70 39.33 39.65 11,285 -1.63(-3.95%)
Oct 15, 2015 41.00 41.28 40.88 41.28 5,833 +0.08(+0.19%)
Oct 14, 2015 41.23 41.23 40.78 41.20 138,990 -0.49(-1.18%)
Oct 13, 2015 41.50 41.76 41.29 41.69 509,634 -0.11(-0.26%)
Oct 12, 2015 41.70 42.20 41.66 41.80 169,604 -0.04(-0.10%)
Oct 09, 2015 42.10 42.11 41.66 41.84 165,400 -0.18(-0.43%)
Oct 08, 2015 41.50 42.02 41.16 42.02 58,307 +1.52(+3.75%)
Oct 07, 2015 40.16 40.50 40.10 40.50 3,362 +0.72(+1.81%)
Oct 06, 2015 39.80 39.81 39.50 39.78 101,786 -0.05(-0.13%)
Oct 05, 2015 39.48 39.83 39.48 39.83 344,743 +1.58(+4.13%)
Oct 02, 2015 37.53 38.25 37.53 38.25 51,875 +0.62(+1.65%)
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.