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 (%)
Mar 25, 2021 40.59 40.59 40.59 0 +0.00(+0.00%)
Mar 22, 2021 40.59 40.59 40.59 0 +1.59(+4.06%)
Mar 19, 2021 39.17 39.17 39.00 39.00 16,300 +1.20(+3.17%)
Mar 18, 2021 38.35 38.57 37.80 37.80 12,250 -0.21(-0.55%)
Mar 17, 2021 37.55 38.01 37.25 38.01 11,103 +0.57(+1.52%)
Mar 16, 2021 37.62 37.70 37.37 37.44 62,902 +0.93(+2.55%)
Mar 15, 2021 37.14 37.14 36.51 36.51 54,637 -0.99(-2.64%)
Mar 12, 2021 36.90 37.50 36.52 37.50 379,500 -0.34(-0.91%)
Mar 11, 2021 37.63 37.84 36.30 37.84 338,184 +0.09(+0.25%)
Mar 10, 2021 38.02 38.02 36.30 37.75 343,649 +0.00(+0.00%)
Mar 09, 2021 37.85 38.30 35.00 37.75 433,427 -1.10(-2.83%)
Mar 08, 2021 39.42 40.75 37.15 38.85 382,328 +1.85(+5.00%)
Mar 05, 2021 36.94 39.95 35.00 37.00 300,100 +1.88(+5.35%)
Mar 04, 2021 36.34 37.03 33.21 35.12 129,904 -0.02(-0.04%)
Mar 03, 2021 36.25 36.70 33.57 35.13 96,877 -0.16(-0.47%)
Mar 02, 2021 35.75 35.75 34.80 35.30 1,518 -0.05(-0.13%)
Mar 01, 2021 33.45 35.90 33.45 35.35 36,741 +1.60(+4.73%)
Feb 26, 2021 33.75 34.65 33.75 33.75 1,400 -2.00(-5.59%)
Feb 25, 2021 36.95 36.95 34.55 35.75 1,021 +2.00(+5.93%)
Feb 24, 2021 33.75 33.75 33.75 33.75 284 -0.25(-0.74%)
Feb 23, 2021 34.00 34.00 34.00 34.00 510 -2.20(-6.09%)
Feb 22, 2021 36.13 36.49 36.01 36.20 3,999 -0.05(-0.12%)
Feb 19, 2021 36.49 36.52 36.25 36.25 4,400 -0.18(-0.49%)
Feb 18, 2021 36.33 36.43 36.24 36.43 6,762 -0.07(-0.19%)
Feb 17, 2021 36.41 36.50 36.24 36.50 9,952 -0.55(-1.48%)
Feb 16, 2021 37.05 37.28 36.90 37.05 12,691 -0.20(-0.54%)
Feb 12, 2021 37.15 37.35 37.15 37.25 7,800 -0.15(-0.41%)
Feb 11, 2021 37.41 37.50 37.28 37.40 7,832 +0.23(+0.61%)
Feb 10, 2021 37.40 37.43 37.15 37.17 5,999 +0.10(+0.28%)
Feb 09, 2021 37.29 37.29 36.96 37.07 12,596 -1.09(-2.86%)
Feb 08, 2021 37.59 38.16 37.50 38.16 6,137 +1.68(+4.61%)
Feb 05, 2021 36.47 36.61 36.43 36.48 6,700 -0.35(-0.94%)
Feb 04, 2021 36.86 36.93 36.82 36.83 6,493 +0.18(+0.48%)
Feb 03, 2021 36.31 36.94 36.31 36.65 41,816 +1.10(+3.09%)
Feb 02, 2021 35.23 35.57 34.96 35.55 10,282 +0.50(+1.44%)
Feb 01, 2021 34.65 35.15 34.65 35.05 38,792 +0.14(+0.39%)
Jan 29, 2021 34.67 34.91 34.55 34.91 8,000 +0.01(+0.03%)
Jan 28, 2021 34.95 35.03 34.79 34.90 81,507 +0.08(+0.23%)
Jan 27, 2021 34.66 34.95 34.33 34.82 15,328 -0.96(-2.68%)
Jan 26, 2021 36.01 36.01 35.65 35.78 8,533 -0.26(-0.72%)
Jan 25, 2021 36.12 36.28 35.65 36.04 7,730 -0.92(-2.49%)
Jan 22, 2021 36.85 36.97 36.84 36.96 3,600 -0.14(-0.38%)
Jan 21, 2021 36.79 37.10 36.79 37.10 6,068 +0.49(+1.34%)
Jan 20, 2021 36.73 36.73 36.38 36.61 5,251 -0.07(-0.19%)
Jan 19, 2021 36.38 36.69 36.28 36.68 5,765 +0.38(+1.06%)
Jan 15, 2021 36.24 36.43 36.24 36.30 12,700 -1.20(-3.19%)
Jan 14, 2021 37.37 37.68 37.37 37.49 13,448 +0.53(+1.43%)
Jan 13, 2021 36.98 37.05 36.90 36.96 8,260 +0.19(+0.52%)
Jan 12, 2021 36.24 36.79 36.24 36.77 6,766 +1.43(+4.05%)
Jan 11, 2021 35.04 35.52 35.03 35.34 12,731 -0.17(-0.49%)
Jan 08, 2021 35.82 35.91 35.41 35.52 6,300 -0.41(-1.16%)
Jan 07, 2021 36.07 36.08 35.85 35.93 6,873 -1.09(-2.94%)
Jan 06, 2021 37.00 37.14 36.84 37.02 4,392 +0.16(+0.43%)
Jan 05, 2021 36.45 36.86 36.33 36.86 10,383 +0.33(+0.90%)
Jan 04, 2021 36.73 36.76 36.36 36.53 23,153 +0.79(+2.21%)
Dec 31, 2020 35.74 35.74 35.74 4,051 -0.36(-1.00%)
Dec 30, 2020 36.06 36.12 35.94 36.10 4,051 -0.30(-0.84%)
Dec 29, 2020 36.27 36.50 36.27 36.41 4,444 +0.62(+1.72%)
Dec 28, 2020 35.88 35.89 35.72 35.79 10,676 +0.04(+0.11%)
Dec 24, 2020 35.70 35.79 35.66 35.75 3,500 +0.07(+0.20%)
Dec 23, 2020 35.58 35.70 35.58 35.68 4,541 +0.21(+0.59%)
Dec 22, 2020 35.55 35.55 35.30 35.47 4,983 -0.38(-1.06%)
Dec 21, 2020 35.14 35.94 35.02 35.85 10,026 -0.43(-1.19%)
Dec 18, 2020 35.97 36.28 35.92 36.28 16,800 +0.70(+1.98%)
Dec 17, 2020 35.38 35.68 35.28 35.58 6,034 +1.08(+3.12%)
Dec 16, 2020 34.34 34.70 34.34 34.50 5,262 -0.20(-0.58%)
Dec 15, 2020 34.05 34.81 33.96 34.70 8,685 +1.40(+4.20%)
Dec 14, 2020 33.43 33.53 33.30 33.30 6,596 -0.27(-0.79%)
Dec 11, 2020 33.65 33.65 33.39 33.56 9,200 -0.82(-2.37%)
Dec 10, 2020 34.31 34.44 34.16 34.38 6,264 -0.04(-0.12%)
Dec 09, 2020 34.48 34.52 34.34 34.42 23,425 -0.25(-0.74%)
Dec 08, 2020 34.52 34.70 34.52 34.67 15,769 +0.06(+0.19%)
Dec 07, 2020 34.72 34.75 34.58 34.61 25,895 -0.67(-1.90%)
Dec 04, 2020 35.09 35.28 35.08 35.28 6,900 +0.85(+2.48%)
Dec 03, 2020 34.32 34.46 34.20 34.43 3,637 -0.16(-0.46%)
Dec 02, 2020 34.58 34.64 34.42 34.59 6,278 -0.35(-1.02%)
Dec 01, 2020 35.16 35.25 34.79 34.94 64,074 +0.52(+1.51%)
Nov 30, 2020 34.67 34.75 34.33 34.42 20,859 +0.03(+0.09%)
Nov 27, 2020 34.53 34.53 34.37 34.39 3,000 -0.37(-1.05%)
Nov 25, 2020 34.59 34.84 34.59 34.76 5,800 +0.35(+1.00%)
Nov 24, 2020 34.56 34.64 34.38 34.41 13,190 +0.37(+1.09%)
Nov 23, 2020 34.25 34.25 33.90 34.04 7,825 -0.26(-0.76%)
Nov 20, 2020 34.31 34.40 34.28 34.30 2,900 +0.14(+0.42%)
Nov 19, 2020 33.86 34.16 33.79 34.16 60,896 +0.53(+1.57%)
Nov 18, 2020 33.92 33.92 33.63 33.63 9,131 -0.43(-1.26%)
Nov 17, 2020 33.99 34.10 33.88 34.06 4,040 -0.51(-1.47%)
Nov 16, 2020 34.51 34.57 34.29 34.57 4,350 +0.22(+0.65%)
Nov 13, 2020 34.22 34.35 34.21 34.35 3,900 +0.42(+1.23%)
Nov 12, 2020 34.64 34.64 33.93 33.93 3,643 -0.31(-0.91%)
Nov 11, 2020 34.14 34.36 34.14 34.24 3,808 +0.60(+1.78%)
Nov 10, 2020 33.66 33.67 33.50 33.64 5,179 -0.32(-0.94%)
Nov 09, 2020 34.81 34.81 33.85 33.96 8,013 +0.21(+0.62%)
Nov 06, 2020 33.75 33.75 33.62 33.75 3,700 -0.23(-0.68%)
Nov 05, 2020 34.10 34.10 33.76 33.98 9,797 -1.43(-4.04%)
Nov 04, 2020 35.59 35.82 35.28 35.41 9,280 -0.28(-0.78%)
Nov 03, 2020 35.28 35.69 35.11 35.69 10,604 +1.47(+4.30%)
Nov 02, 2020 34.23 34.40 34.13 34.22 8,142 +1.04(+3.13%)
Oct 30, 2020 33.44 33.56 33.12 33.18 5,600 +0.26(+0.80%)
Oct 29, 2020 32.90 33.11 32.59 32.92 6,373 -0.27(-0.81%)
Oct 28, 2020 33.43 33.43 33.12 33.19 4,309 -1.34(-3.88%)
Oct 27, 2020 35.09 35.09 34.53 34.53 6,448 -0.35(-1.02%)
Oct 26, 2020 35.01 35.14 34.84 34.88 4,269 -0.82(-2.30%)
Oct 23, 2020 35.85 35.85 35.39 35.70 27,800 -0.50(-1.38%)
Oct 22, 2020 36.34 36.34 35.84 36.20 25,503 -0.22(-0.60%)
Oct 21, 2020 36.26 36.59 35.97 36.42 82,312 +0.23(+0.64%)
Oct 20, 2020 36.27 36.42 36.16 36.19 6,559 +0.74(+2.09%)
Oct 19, 2020 35.89 35.89 35.45 35.45 6,442 -0.91(-2.50%)
Oct 16, 2020 36.26 36.48 36.19 36.36 3,600 +0.86(+2.42%)
Oct 15, 2020 34.89 35.50 34.89 35.50 4,265 -0.40(-1.10%)
Oct 14, 2020 35.93 36.04 35.86 35.90 5,856 +0.12(+0.32%)
Oct 13, 2020 35.91 35.91 35.65 35.78 3,510 -1.42(-3.82%)
Oct 12, 2020 37.09 37.20 37.09 37.20 1,341 +0.70(+1.92%)
Oct 09, 2020 36.19 36.50 36.19 36.50 2,300 +0.56(+1.56%)
Oct 08, 2020 35.61 35.95 35.32 35.94 7,191 +0.65(+1.84%)
Oct 07, 2020 35.28 35.44 35.16 35.29 5,294 +0.31(+0.89%)
Oct 06, 2020 35.57 35.64 34.98 34.98 9,371 -0.30(-0.85%)
Oct 05, 2020 35.12 35.31 35.11 35.28 7,811 +0.26(+0.75%)
Oct 02, 2020 34.72 35.02 34.68 35.02 8,300 -0.20(-0.57%)
Oct 01, 2020 35.42 35.47 35.22 35.22 6,025 -0.03(-0.09%)
Sep 30, 2020 35.51 35.51 34.96 35.25 16,529 +0.06(+0.18%)
Sep 29, 2020 35.08 35.24 35.07 35.19 3,810 +0.03(+0.09%)
Sep 28, 2020 35.29 35.29 35.10 35.16 3,535 +0.61(+1.75%)
Sep 25, 2020 34.20 34.55 34.20 34.55 6,000 +0.17(+0.51%)
Sep 24, 2020 34.12 34.46 34.08 34.38 3,760 +0.09(+0.28%)
Sep 23, 2020 35.00 35.00 34.28 34.28 11,059 -0.61(-1.75%)
Sep 22, 2020 34.74 34.89 34.60 34.89 4,402 +0.17(+0.49%)
Sep 21, 2020 34.27 34.73 34.27 34.72 8,823 -1.44(-3.98%)
Sep 18, 2020 36.00 36.23 35.85 36.16 8,000 -0.06(-0.17%)
Sep 17, 2020 36.10 36.26 36.10 36.22 8,891 -0.02(-0.05%)
Sep 16, 2020 36.57 36.57 36.24 36.24 4,629 -0.55(-1.49%)
Sep 15, 2020 36.87 36.88 36.74 36.79 3,612 -0.04(-0.12%)
Sep 14, 2020 37.17 37.17 36.81 36.83 2,495 -0.19(-0.50%)
Sep 11, 2020 37.15 37.15 36.91 37.02 5,500 -0.16(-0.44%)
Sep 10, 2020 37.70 37.70 36.90 37.18 4,855 -0.39(-1.04%)
Sep 09, 2020 37.46 37.57 37.44 37.57 4,510 +0.99(+2.71%)
Sep 08, 2020 36.01 36.67 36.01 36.58 4,326 -0.43(-1.16%)
Sep 04, 2020 36.60 37.24 36.52 37.01 4,600 +1.84(+5.23%)
Sep 03, 2020 35.89 35.89 35.15 35.17 4,902 -0.66(-1.83%)
Sep 02, 2020 35.47 35.83 35.34 35.83 6,620 +0.48(+1.37%)
Sep 01, 2020 35.69 35.69 35.31 35.34 5,077 -1.23(-3.38%)
Aug 31, 2020 36.49 36.62 36.49 36.58 2,955 +1.19(+3.37%)
Aug 28, 2020 35.32 35.53 35.26 35.38 4,700 -0.75(-2.08%)
Aug 27, 2020 36.30 36.37 35.91 36.13 11,779 -0.57(-1.54%)
Aug 26, 2020 36.72 36.82 36.67 36.70 28,322 +0.59(+1.63%)
Aug 25, 2020 36.18 36.18 35.85 36.11 13,670 +0.04(+0.11%)
Aug 24, 2020 36.25 36.30 35.94 36.07 5,765 +0.28(+0.78%)
Aug 21, 2020 35.45 35.86 35.45 35.79 10,300 -0.36(-1.00%)
Aug 20, 2020 35.65 36.15 35.60 36.15 10,343 -0.02(-0.06%)
Aug 19, 2020 36.34 36.37 36.12 36.17 14,271 -0.51(-1.39%)
Aug 18, 2020 36.70 36.70 36.47 36.68 6,704 +0.36(+0.99%)
Aug 17, 2020 36.49 36.49 36.32 36.32 5,811 +0.66(+1.87%)
Aug 14, 2020 35.94 35.96 35.61 35.66 16,300 -0.69(-1.88%)
Aug 13, 2020 36.79 36.79 36.34 36.34 4,972 +0.56(+1.57%)
Aug 12, 2020 35.67 36.00 35.60 35.78 4,701 -0.68(-1.87%)
Aug 11, 2020 36.75 36.94 36.34 36.46 14,463 +0.38(+1.05%)
Aug 10, 2020 36.08 36.11 35.93 36.08 11,900 -0.17(-0.47%)
Aug 07, 2020 36.21 36.39 36.00 36.25 12,500 -0.48(-1.31%)
Aug 06, 2020 36.26 36.75 36.26 36.73 4,646 +0.26(+0.73%)
Aug 05, 2020 36.29 36.58 36.29 36.47 5,106 +0.19(+0.52%)
Aug 04, 2020 36.16 36.42 36.06 36.27 5,365 -1.12(-2.98%)
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.