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 (%)
Apr 30, 2012 32.91 33.27 32.61 32.62 2,270 -1.21(-3.58%)
Apr 27, 2012 33.53 33.83 33.53 33.83 938 +0.54(+1.62%)
Apr 26, 2012 32.75 33.29 32.70 33.29 2,107 +0.33(+1.00%)
Apr 25, 2012 33.00 33.05 32.74 32.96 13,734 -0.42(-1.26%)
Apr 24, 2012 31.97 33.40 31.50 33.38 2,704 +2.15(+6.88%)
Apr 23, 2012 32.25 33.07 31.23 31.23 1,415 -2.72(-8.01%)
Apr 20, 2012 33.71 34.10 33.67 33.95 2,265 +0.00(+0.00%)
Apr 19, 2012 34.01 34.14 33.65 33.95 6,819 -0.47(-1.37%)
Apr 18, 2012 34.44 34.44 34.29 34.42 1,638 +0.47(+1.38%)
Apr 17, 2012 33.95 33.95 33.95 33.95 526 +0.30(+0.89%)
Apr 16, 2012 33.42 33.90 33.38 33.65 2,440 +0.44(+1.32%)
Apr 13, 2012 33.36 33.36 33.19 33.21 2,254 -0.92(-2.70%)
Apr 12, 2012 34.12 34.13 34.12 34.13 1,899 +1.76(+5.44%)
Apr 11, 2012 32.66 32.66 32.12 32.37 6,815 +0.55(+1.73%)
Apr 10, 2012 32.00 32.20 31.66 31.82 5,071 -1.16(-3.52%)
Apr 09, 2012 32.57 32.98 32.33 32.98 5,376 -0.06(-0.18%)
Apr 05, 2012 33.30 33.30 33.04 33.04 44,329 -0.05(-0.15%)
Apr 04, 2012 33.34 33.34 33.09 33.09 1,071 -1.80(-5.16%)
Apr 03, 2012 35.50 35.50 34.89 34.89 15,387 -0.26(-0.74%)
Apr 02, 2012 35.14 35.15 35.14 35.15 1,689 +0.60(+1.74%)
Mar 30, 2012 34.40 34.55 34.32 34.55 2,052 +0.45(+1.32%)
Mar 29, 2012 33.68 34.10 33.68 34.10 1,222 +0.28(+0.83%)
Mar 28, 2012 34.47 34.47 33.82 33.82 2,362 -0.93(-2.68%)
Mar 27, 2012 35.02 35.02 34.53 34.75 1,147 +0.05(+0.14%)
Mar 26, 2012 34.36 34.70 34.23 34.70 3,304 +1.11(+3.30%)
Mar 23, 2012 33.46 33.60 33.46 33.59 5,027 +0.58(+1.76%)
Mar 22, 2012 32.85 33.01 32.82 33.01 1,861 -0.71(-2.11%)
Mar 21, 2012 33.78 33.79 33.52 33.72 6,319 +0.17(+0.51%)
Mar 20, 2012 33.74 34.02 33.55 33.55 924 -1.15(-3.31%)
Mar 19, 2012 34.65 34.70 34.37 34.70 3,168 +0.03(+0.09%)
Mar 16, 2012 34.87 34.87 34.26 34.67 32,307 +0.47(+1.37%)
Mar 15, 2012 34.20 34.20 34.20 34.20 205 +0.39(+1.15%)
Mar 14, 2012 33.81 33.81 33.80 33.81 693 +0.54(+1.62%)
Mar 12, 2012 33.27 33.27 33.27 0 +0.09(+0.27%)
Mar 09, 2012 33.00 33.18 32.69 33.18 841 +0.24(+0.73%)
Mar 08, 2012 32.50 33.28 32.50 32.94 398 +1.01(+3.16%)
Mar 07, 2012 31.61 31.93 31.61 31.93 350 +0.96(+3.10%)
Mar 06, 2012 31.45 31.45 30.88 30.97 2,640 -2.07(-6.27%)
Mar 05, 2012 33.48 33.48 33.04 33.04 442 -0.16(-0.48%)
Mar 02, 2012 33.20 33.53 33.20 33.20 706 -0.92(-2.70%)
Mar 01, 2012 34.12 34.12 33.88 34.12 575 +0.24(+0.72%)
Feb 29, 2012 33.69 33.88 33.69 33.88 934 -0.66(-1.93%)
Feb 28, 2012 33.81 34.54 33.81 34.54 710 +0.72(+2.13%)
Feb 27, 2012 33.78 33.82 33.78 33.82 1,030 -0.33(-0.97%)
Feb 24, 2012 34.52 34.64 34.15 34.15 644 +0.55(+1.64%)
Feb 23, 2012 33.60 33.60 33.60 33.60 345 -0.06(-0.18%)
Feb 22, 2012 33.60 33.66 33.35 33.66 737 -0.42(-1.23%)
Feb 21, 2012 33.71 34.08 33.71 34.08 570 +0.46(+1.37%)
Feb 17, 2012 33.47 33.62 33.47 33.62 1,787 +0.57(+1.72%)
Feb 16, 2012 32.60 33.05 32.60 33.05 882 -0.46(-1.37%)
Feb 15, 2012 33.46 33.51 33.31 33.51 560 +0.55(+1.67%)
Feb 14, 2012 32.80 33.19 32.80 32.96 451 +0.08(+0.24%)
Feb 13, 2012 33.08 33.29 32.86 32.88 688 +0.09(+0.27%)
Feb 10, 2012 32.66 32.95 32.66 32.79 1,761 -0.92(-2.73%)
Feb 09, 2012 34.01 34.24 33.71 33.71 939 -0.19(-0.56%)
Feb 08, 2012 34.19 34.19 33.90 33.90 4,309 -0.21(-0.62%)
Feb 07, 2012 34.11 34.11 34.11 34.11 159 +0.48(+1.43%)
Feb 06, 2012 33.62 33.63 33.61 33.63 775 +0.38(+1.14%)
Feb 03, 2012 33.31 33.73 33.25 33.25 3,051 -0.04(-0.12%)
Feb 02, 2012 33.29 33.29 32.72 33.29 703 +0.97(+3.00%)
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.