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, 2018 38.85 39.41 38.76 38.96 15,064 -0.07(-0.18%)
Apr 27, 2018 38.95 39.12 38.80 39.03 7,889 -0.12(-0.31%)
Apr 26, 2018 39.17 39.17 38.87 39.15 22,053 -0.03(-0.08%)
Apr 25, 2018 39.02 39.20 38.94 39.18 13,145 +0.05(+0.13%)
Apr 24, 2018 39.59 39.59 39.03 39.13 10,979 -1.56(-3.83%)
Apr 23, 2018 40.86 41.01 40.60 40.69 13,604 -0.80(-1.93%)
Apr 20, 2018 41.55 41.55 41.36 41.49 4,287 -1.12(-2.64%)
Apr 19, 2018 42.92 42.92 42.39 42.62 17,453 +1.32(+3.18%)
Apr 18, 2018 41.32 41.37 41.26 41.30 5,395 -0.17(-0.40%)
Apr 17, 2018 40.94 41.69 40.93 41.47 27,197 +0.65(+1.58%)
Apr 16, 2018 40.21 40.82 40.16 40.82 15,270 +1.60(+4.08%)
Apr 13, 2018 39.38 39.38 39.20 39.22 5,266 -0.03(-0.08%)
Apr 12, 2018 40.00 40.16 39.00 39.25 22,762 -3.50(-8.19%)
Apr 11, 2018 42.75 42.93 42.75 42.75 4,370 -0.15(-0.35%)
Apr 10, 2018 42.88 42.90 42.73 42.90 11,922 +0.84(+1.99%)
Apr 09, 2018 42.06 42.47 42.03 42.06 19,135 +0.27(+0.63%)
Apr 06, 2018 41.91 42.20 41.87 41.80 6,832 -0.50(-1.18%)
Apr 05, 2018 42.37 42.51 42.10 42.30 10,534 +0.56(+1.34%)
Apr 04, 2018 41.27 41.74 41.27 41.74 6,055 -0.13(-0.31%)
Apr 03, 2018 41.72 42.05 41.61 41.87 102,711 -0.24(-0.57%)
Apr 02, 2018 42.58 42.58 41.98 42.11 7,846 -0.49(-1.15%)
Mar 29, 2018 42.60 42.60 42.60 0 +0.76(+1.82%)
Mar 28, 2018 42.00 42.13 41.78 41.84 151,588 -0.60(-1.41%)
Mar 27, 2018 43.02 43.02 42.44 42.44 14,331 -0.32(-0.75%)
Mar 26, 2018 42.75 42.82 42.43 42.76 17,622 -0.17(-0.40%)
Mar 23, 2018 42.79 43.14 42.77 42.93 9,257 -0.38(-0.88%)
Mar 22, 2018 43.17 43.53 42.91 43.31 4,766 -0.60(-1.38%)
Mar 21, 2018 43.86 43.99 43.64 43.91 7,082 -0.04(-0.09%)
Mar 20, 2018 44.38 44.45 43.80 43.95 13,314 -0.79(-1.77%)
Mar 19, 2018 45.22 45.22 44.57 44.74 15,188 +1.27(+2.92%)
Mar 16, 2018 43.41 43.72 43.31 43.48 5,397 -0.41(-0.92%)
Mar 15, 2018 44.21 44.21 43.71 43.88 12,601 +0.16(+0.37%)
Mar 14, 2018 44.15 44.15 43.62 43.72 8,680 +0.05(+0.11%)
Mar 13, 2018 43.55 44.02 43.55 43.67 22,818 -1.84(-4.05%)
Mar 12, 2018 46.26 46.28 45.37 45.52 27,082 -2.46(-5.14%)
Mar 09, 2018 47.88 47.98 47.71 47.98 3,253 +0.62(+1.31%)
Mar 08, 2018 47.63 47.63 47.17 47.36 3,259 -0.19(-0.40%)
Mar 07, 2018 47.06 47.55 46.86 47.55 6,257 +0.68(+1.45%)
Mar 06, 2018 46.79 47.06 46.64 46.87 7,876 +0.07(+0.15%)
Mar 05, 2018 46.24 46.80 46.24 46.80 8,323 +0.84(+1.84%)
Mar 02, 2018 45.65 45.98 45.57 45.95 5,978 -0.66(-1.41%)
Mar 01, 2018 46.39 46.61 46.10 46.61 5,449 -1.02(-2.14%)
Feb 28, 2018 47.76 47.91 47.40 47.63 8,888 -0.37(-0.77%)
Feb 27, 2018 47.85 48.00 47.69 48.00 6,469 -0.24(-0.50%)
Feb 26, 2018 48.13 48.35 47.97 48.24 18,107 +0.47(+0.98%)
Feb 23, 2018 47.77 47.92 47.68 47.77 8,778 -0.18(-0.38%)
Feb 22, 2018 47.82 48.10 47.76 47.95 9,609 +0.24(+0.50%)
Feb 21, 2018 47.79 48.03 47.57 47.71 6,738 +0.34(+0.72%)
Feb 20, 2018 47.51 47.81 47.31 47.37 9,043 -0.58(-1.20%)
Feb 16, 2018 47.95 47.95 47.95 0 -0.16(-0.32%)
Feb 15, 2018 47.73 48.12 47.69 48.10 5,323 +0.89(+1.89%)
Feb 14, 2018 45.96 47.25 45.96 47.21 6,085 +1.45(+3.16%)
Feb 13, 2018 45.84 45.94 45.63 45.77 13,936 +0.22(+0.47%)
Feb 12, 2018 45.38 45.76 45.33 45.55 11,784 +0.48(+1.07%)
Feb 09, 2018 45.05 45.29 44.25 45.07 9,293 +0.26(+0.58%)
Feb 08, 2018 45.63 45.63 44.81 44.81 6,663 -1.30(-2.82%)
Feb 07, 2018 46.47 46.47 46.14 46.11 12,692 -0.95(-2.02%)
Feb 06, 2018 45.95 47.39 45.85 47.06 11,889 +0.07(+0.15%)
Feb 05, 2018 49.04 46.27 46.99 26,985 -2.05(-4.18%)
Feb 02, 2018 49.07 49.07 48.69 49.04 5,083 -1.09(-2.17%)
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.