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%)
Feb 01, 2012 32.89 32.89 32.32 32.32 1,092 +0.02(+0.06%)
Jan 31, 2012 32.60 32.60 32.11 32.30 1,086 +0.52(+1.64%)
Jan 30, 2012 31.49 31.78 31.20 31.78 4,286 -0.79(-2.43%)
Jan 27, 2012 32.71 33.11 32.57 32.57 1,334 -0.33(-1.00%)
Jan 26, 2012 32.90 32.90 32.90 32.90 857 +1.05(+3.30%)
Jan 25, 2012 31.85 31.85 31.85 31.85 106 +0.51(+1.63%)
Jan 24, 2012 31.39 31.62 31.25 31.34 1,973 -1.25(-3.84%)
Jan 23, 2012 32.47 32.59 32.10 32.59 1,783 +0.60(+1.88%)
Jan 20, 2012 31.89 31.99 31.67 31.99 4,976 +0.29(+0.91%)
Jan 19, 2012 31.37 31.70 31.37 31.70 331 +0.68(+2.19%)
Jan 18, 2012 31.01 31.57 31.01 31.02 707 +0.23(+0.75%)
Jan 17, 2012 30.46 30.80 30.38 30.79 4,528 +1.06(+3.57%)
Jan 13, 2012 29.75 30.09 29.73 29.73 595 -0.72(-2.36%)
Jan 12, 2012 30.45 30.45 30.45 30.45 300 +0.74(+2.49%)
Jan 11, 2012 29.32 29.71 29.32 29.71 768 +0.07(+0.24%)
Jan 10, 2012 29.53 29.64 29.51 29.64 526 +1.29(+4.55%)
Jan 09, 2012 28.79 28.79 28.35 28.35 774 +0.01(+0.04%)
Jan 06, 2012 28.34 28.34 28.34 28.34 345 -0.17(-0.60%)
Jan 05, 2012 28.71 28.71 28.51 28.51 400 -0.91(-3.09%)
Jan 04, 2012 29.22 29.71 29.22 29.42 1,712 +1.30(+4.62%)
Dec 30, 2011 28.35 28.39 28.12 28.12 788 +0.39(+1.41%)
Dec 29, 2011 27.74 27.85 27.73 27.73 3,572 +0.28(+1.02%)
Dec 28, 2011 27.90 27.90 27.45 27.45 1,282 -0.86(-3.04%)
Dec 27, 2011 28.36 28.36 28.10 28.31 3,515 +0.33(+1.18%)
Dec 23, 2011 28.00 28.00 27.98 27.98 2,926 +1.23(+4.60%)
Dec 21, 2011 26.76 27.13 26.71 26.75 2,914 -0.89(-3.22%)
Dec 20, 2011 27.25 27.64 27.23 27.64 2,415 +1.90(+7.38%)
Dec 19, 2011 26.38 26.64 25.74 25.74 16,260 -0.57(-2.17%)
Dec 16, 2011 26.41 26.41 26.21 26.31 2,443 +0.46(+1.78%)
Dec 15, 2011 26.10 26.10 25.85 25.85 1,407 +0.42(+1.65%)
Dec 14, 2011 25.50 25.71 25.29 25.43 5,378 -0.77(-2.94%)
Dec 13, 2011 27.00 27.00 26.20 26.20 908 -2.46(-8.58%)
Dec 09, 2011 28.66 28.66 28.66 28.66 0 +1.11(+4.03%)
Dec 08, 2011 27.57 27.80 27.42 27.55 1,590 -1.05(-3.67%)
Dec 07, 2011 28.60 28.60 28.60 28.60 683 -1.45(-4.83%)
Dec 05, 2011 30.05 30.05 30.05 0 +0.49(+1.66%)
Dec 02, 2011 29.47 29.65 29.47 29.56 1,970 +0.06(+0.20%)
Dec 01, 2011 29.28 29.85 29.28 29.50 1,734 +0.50(+1.72%)
Nov 30, 2011 29.10 29.50 29.00 29.00 1,509 +2.05(+7.61%)
Nov 29, 2011 27.02 27.02 26.95 26.95 948 -0.05(-0.19%)
Nov 28, 2011 27.03 27.03 26.56 27.00 2,299 +2.20(+8.87%)
Nov 25, 2011 24.80 24.80 24.80 24.80 755 +0.40(+1.64%)
Nov 23, 2011 24.85 24.85 24.40 24.40 1,604 -0.80(-3.17%)
Nov 22, 2011 25.20 25.65 25.05 25.20 1,131 -0.33(-1.29%)
Nov 21, 2011 25.75 26.00 25.53 25.53 2,385 -1.27(-4.74%)
Nov 18, 2011 26.80 27.20 26.80 26.80 1,800 +0.18(+0.68%)
Nov 17, 2011 26.94 26.94 26.62 26.62 1,045 -1.12(-4.04%)
Nov 16, 2011 27.80 27.80 27.74 27.74 1,527 -0.01(-0.04%)
Nov 15, 2011 28.55 28.55 27.64 27.75 1,519 -0.40(-1.42%)
Nov 14, 2011 28.83 28.83 28.15 28.15 354 -0.76(-2.63%)
Nov 11, 2011 28.70 29.05 28.70 28.91 1,276 +1.51(+5.51%)
Nov 10, 2011 28.05 28.05 27.30 27.40 2,513 -0.20(-0.72%)
Nov 09, 2011 27.60 27.60 26.97 27.60 1,851 -1.91(-6.47%)
Nov 08, 2011 29.20 29.51 29.15 29.51 529 +0.57(+1.97%)
Nov 07, 2011 28.90 28.94 28.25 28.94 1,024 -0.14(-0.48%)
Nov 04, 2011 28.88 29.32 28.88 29.08 2,638 -0.72(-2.42%)
Nov 03, 2011 29.90 29.90 29.75 29.80 1,431 +0.95(+3.29%)
Nov 02, 2011 27.85 28.85 27.85 28.85 950 +2.35(+8.87%)
Nov 01, 2011 25.40 26.60 25.40 26.50 888 -1.02(-3.71%)
Oct 31, 2011 28.07 28.07 27.52 27.52 2,310 -2.53(-8.42%)
Oct 28, 2011 30.15 30.15 30.05 30.05 1,611 -0.15(-0.50%)
Oct 27, 2011 30.00 30.42 30.00 30.20 851 +2.05(+7.28%)
Oct 26, 2011 28.30 28.30 28.15 28.15 660 +0.10(+0.36%)
Oct 25, 2011 28.32 28.32 27.69 28.05 3,653 -0.25(-0.88%)
Oct 24, 2011 28.30 28.30 28.30 28.30 621 +1.55(+5.79%)
Oct 21, 2011 27.00 27.00 26.65 26.75 1,568 +1.10(+4.29%)
Oct 20, 2011 25.65 25.65 25.65 25.65 572 -0.89(-3.35%)
Oct 19, 2011 26.70 26.70 26.54 26.54 576 -1.10(-3.98%)
Oct 18, 2011 26.95 27.64 26.80 27.64 1,806 +0.87(+3.25%)
Oct 17, 2011 26.77 26.77 26.77 26.77 547 -0.68(-2.48%)
Oct 14, 2011 27.50 27.50 27.45 27.45 1,284 +1.50(+5.78%)
Oct 13, 2011 25.95 25.95 25.95 25.95 117 -0.36(-1.37%)
Oct 12, 2011 26.31 26.31 26.31 26.31 203 +0.16(+0.61%)
Oct 10, 2011 26.15 26.15 26.15 0 +1.60(+6.52%)
Oct 07, 2011 24.55 24.55 24.55 24.55 200 +0.45(+1.87%)
Oct 06, 2011 23.31 24.10 23.31 24.10 3,213 +1.15(+5.01%)
Oct 05, 2011 22.39 22.95 22.39 22.95 1,346 +1.11(+5.08%)
Oct 04, 2011 20.90 21.84 20.90 21.84 2,232 -0.36(-1.62%)
Oct 03, 2011 22.48 22.48 22.20 22.20 1,265 -1.60(-6.72%)
Sep 30, 2011 23.80 23.80 23.35 23.80 4,454 -1.74(-6.81%)
Sep 29, 2011 25.14 25.54 25.14 25.54 325 +0.24(+0.95%)
Sep 28, 2011 25.40 25.60 24.94 25.30 1,038 -0.05(-0.20%)
Sep 27, 2011 25.35 25.35 25.30 25.35 1,674 +1.71(+7.23%)
Sep 26, 2011 23.60 23.64 23.60 23.64 292 +0.32(+1.37%)
Sep 23, 2011 23.37 23.37 23.32 23.32 546 -0.38(-1.60%)
Sep 22, 2011 24.55 24.55 23.70 23.70 2,630 -3.20(-11.90%)
Sep 21, 2011 27.05 27.45 26.90 26.90 785 -0.30(-1.10%)
Sep 20, 2011 27.20 27.20 27.20 27.20 409 +0.35(+1.30%)
Sep 19, 2011 26.59 26.94 26.59 26.85 8,273 -1.75(-6.12%)
Sep 16, 2011 28.57 28.67 28.57 28.60 1,096 +0.20(+0.70%)
Sep 15, 2011 28.40 28.40 28.20 28.40 400 +0.45(+1.61%)
Sep 14, 2011 26.85 27.95 26.85 27.95 1,392 +2.95(+11.80%)
Sep 13, 2011 25.00 25.00 25.00 25.00 128 +0.40(+1.63%)
Sep 12, 2011 24.60 24.60 24.60 24.60 14,386 -1.05(-4.09%)
Sep 09, 2011 25.65 25.65 25.65 25.65 14,453 -0.55(-2.10%)
Sep 08, 2011 26.55 26.55 26.20 26.20 19,898 -1.10(-4.03%)
Sep 07, 2011 26.75 27.30 26.75 27.30 318 +2.45(+9.86%)
Sep 06, 2011 24.85 24.85 24.85 24.85 242 -2.85(-10.29%)
Sep 02, 2011 27.75 27.75 27.70 27.70 809 -1.50(-5.14%)
Sep 01, 2011 29.20 29.20 29.20 29.20 769 +0.19(+0.65%)
Aug 31, 2011 29.25 29.34 28.90 29.01 1,971 +0.73(+2.58%)
Aug 30, 2011 27.77 28.28 27.77 28.28 433 +0.28(+1.00%)
Aug 29, 2011 27.60 28.00 27.60 28.00 612 +0.90(+3.32%)
Aug 26, 2011 26.30 27.10 26.30 27.10 1,245 +0.70(+2.65%)
Aug 25, 2011 27.00 27.00 26.40 26.40 394 -0.20(-0.75%)
Aug 24, 2011 27.12 27.12 26.60 26.60 1,423 +0.09(+0.34%)
Aug 23, 2011 25.40 26.51 25.40 26.51 1,784 +1.19(+4.70%)
Aug 22, 2011 25.32 25.32 25.32 25.32 150 +0.41(+1.65%)
Aug 19, 2011 24.59 24.91 24.59 24.91 1,435 -0.90(-3.49%)
Aug 18, 2011 26.06 26.06 25.30 25.81 1,402 -2.64(-9.28%)
Aug 17, 2011 28.90 28.95 28.10 28.45 2,739 -0.95(-3.23%)
Aug 16, 2011 28.85 29.45 28.85 29.40 8,260 -1.50(-4.85%)
Aug 15, 2011 30.80 30.90 30.40 30.90 2,374 +1.18(+3.97%)
Aug 12, 2011 29.50 29.72 29.08 29.72 2,790 +0.72(+2.48%)
Aug 11, 2011 28.95 29.00 28.81 29.00 1,354 +1.70(+6.23%)
Aug 10, 2011 27.75 27.90 27.30 27.30 15,026 -1.40(-4.88%)
Aug 09, 2011 27.67 28.70 27.60 28.70 1,442 +1.75(+6.49%)
Aug 08, 2011 26.30 27.30 26.30 26.95 1,927 -1.85(-6.42%)
Aug 05, 2011 31.00 31.15 28.80 28.80 12,704 -1.05(-3.52%)
Aug 04, 2011 30.95 31.46 29.82 29.85 171,790 -2.70(-8.29%)
Aug 03, 2011 32.55 32.55 32.55 32.55 370 +0.63(+1.97%)
Aug 02, 2011 31.92 31.92 31.92 31.92 200 -2.13(-6.26%)
Aug 01, 2011 34.05 34.05 34.05 34.05 551 -0.45(-1.30%)
Jul 27, 2011 34.50 34.50 34.50 0 -0.80(-2.27%)
Jul 26, 2011 35.30 35.30 35.30 35.30 600 -0.60(-1.67%)
Jul 25, 2011 35.90 35.90 35.90 35.90 118 +0.10(+0.28%)
Jul 22, 2011 35.80 35.80 35.80 35.80 276 +0.77(+2.20%)
Jul 21, 2011 35.03 35.03 35.03 35.03 472 +0.48(+1.39%)
Jul 20, 2011 34.55 34.55 34.55 34.55 472 +0.67(+1.98%)
Jul 19, 2011 33.80 33.88 33.80 33.88 446 +0.93(+2.82%)
Jul 18, 2011 32.95 32.95 32.95 32.95 501 -0.28(-0.84%)
Jul 14, 2011 33.23 33.23 33.23 0 -0.84(-2.47%)
Jul 13, 2011 33.87 34.07 33.87 34.07 3,753 +0.53(+1.58%)
Jul 12, 2011 33.52 33.55 33.50 33.54 5,784 -0.26(-0.77%)
Jul 11, 2011 34.30 34.30 33.80 33.80 15,194 -1.55(-4.38%)
Jul 08, 2011 35.37 35.37 35.35 35.35 20,331 -1.48(-4.02%)
Jul 07, 2011 36.80 36.83 36.80 36.83 2,310 +0.43(+1.18%)
Jul 06, 2011 35.85 36.50 35.85 36.40 19,363 +0.40(+1.11%)
Jun 30, 2011 36.00 36.00 36.00 0 +1.47(+4.26%)
Jun 29, 2011 34.45 34.53 34.45 34.53 610 +1.88(+5.76%)
Jun 23, 2011 32.65 32.65 32.65 0 -1.55(-4.53%)
Jun 21, 2011 34.20 34.20 34.20 0 +1.14(+3.45%)
Jun 20, 2011 33.06 33.06 33.06 33.06 121 +0.01(+0.03%)
Jun 16, 2011 33.05 33.05 33.05 0 -0.59(-1.75%)
Jun 15, 2011 33.67 33.67 33.64 33.64 754 -0.86(-2.49%)
Jun 14, 2011 34.50 34.50 34.50 34.50 230 +1.10(+3.29%)
Jun 10, 2011 33.40 33.40 33.40 0 -1.04(-3.02%)
Jun 09, 2011 34.44 34.44 34.44 34.44 130 +0.02(+0.06%)
Jun 07, 2011 34.42 34.42 34.42 0 +0.67(+1.99%)
Jun 06, 2011 33.60 33.75 33.60 33.75 396 +0.54(+1.63%)
Jun 01, 2011 33.21 33.21 33.21 33.21 0 +0.69(+2.12%)
May 24, 2011 32.52 32.52 32.52 32.52 109 -0.58(-1.75%)
May 20, 2011 33.10 33.10 33.10 0 +0.04(+0.12%)
May 19, 2011 33.06 33.06 33.06 33.06 175 -0.74(-2.19%)
May 17, 2011 33.80 33.80 33.80 0 -0.15(-0.44%)
May 13, 2011 33.95 33.95 33.95 0 -0.65(-1.88%)
May 11, 2011 34.60 34.60 34.60 0 -0.43(-1.23%)
May 10, 2011 34.90 35.03 34.90 35.03 1,525 +0.02(+0.06%)
May 09, 2011 34.29 35.01 34.29 35.01 3,230 +1.08(+3.18%)
May 06, 2011 34.43 34.43 33.93 33.93 1,630 -0.75(-2.16%)
May 05, 2011 34.68 34.68 34.68 34.68 200 -1.56(-4.30%)
May 04, 2011 36.24 36.24 36.24 36.24 135 -0.28(-0.77%)
May 03, 2011 36.52 36.52 36.52 36.52 230 -1.01(-2.69%)
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.