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 (%)
Jul 31, 2015 42.60 42.60 42.26 42.40 15,371 +1.12(+2.71%)
Jul 30, 2015 41.23 41.40 40.96 41.28 9,993 -0.19(-0.46%)
Jul 29, 2015 41.49 41.64 41.30 41.47 16,796 -1.44(-3.36%)
Jul 28, 2015 42.56 42.97 42.54 42.91 15,730 +0.26(+0.61%)
Jul 27, 2015 43.12 43.12 42.65 42.65 10,516 -0.74(-1.71%)
Jul 24, 2015 43.72 43.72 43.25 43.39 10,667 -0.10(-0.23%)
Jul 23, 2015 43.60 43.83 43.49 43.49 29,139 +0.13(+0.30%)
Jul 22, 2015 43.47 43.47 43.25 43.36 7,462 -0.62(-1.41%)
Jul 21, 2015 44.31 44.31 43.86 43.98 15,296 -0.81(-1.81%)
Jul 20, 2015 44.97 44.97 44.79 44.79 19,597 -0.03(-0.07%)
Jul 17, 2015 44.77 44.83 44.57 44.82 28,406 -0.33(-0.74%)
Jul 16, 2015 45.11 45.18 44.81 45.15 31,851 +0.97(+2.20%)
Jul 15, 2015 44.66 44.71 44.06 44.18 40,443 -1.20(-2.64%)
Jul 14, 2015 45.31 45.38 45.16 45.38 6,071 +0.01(+0.02%)
Jul 13, 2015 45.13 45.37 45.10 45.37 19,567 -0.06(-0.13%)
Jul 10, 2015 45.16 45.47 45.04 45.43 14,746 +1.75(+4.01%)
Jul 09, 2015 43.62 43.80 43.34 43.68 11,971 +0.61(+1.42%)
Jul 08, 2015 43.20 43.25 42.91 43.07 25,906 -0.81(-1.86%)
Jul 07, 2015 42.94 43.96 42.83 43.88 16,338 +0.03(+0.08%)
Jul 06, 2015 44.09 44.44 43.70 43.85 24,370 -0.86(-1.92%)
Jul 02, 2015 44.71 44.71 44.71 0 +0.07(+0.16%)
Jul 01, 2015 45.12 45.12 44.49 44.64 15,822 -0.40(-0.89%)
Jun 30, 2015 44.92 45.15 44.69 45.04 14,559 -0.37(-0.82%)
Jun 29, 2015 45.53 45.71 45.29 45.41 16,724 -1.27(-2.72%)
Jun 26, 2015 46.95 47.01 46.29 46.68 7,931 -0.64(-1.35%)
Jun 25, 2015 47.14 47.34 46.99 47.32 13,940 +0.12(+0.25%)
Jun 24, 2015 47.16 47.34 47.01 47.20 16,761 -0.20(-0.42%)
Jun 23, 2015 47.22 47.43 47.22 47.40 9,882 +0.47(+1.00%)
Jun 22, 2015 46.83 47.16 46.74 46.93 8,254 +0.63(+1.36%)
Jun 19, 2015 46.29 46.37 46.09 46.30 28,884 -0.30(-0.64%)
Jun 18, 2015 46.28 46.96 46.22 46.60 20,615 +0.81(+1.77%)
Jun 17, 2015 45.76 45.97 45.36 45.79 15,589 -0.19(-0.41%)
Jun 16, 2015 45.46 45.98 45.39 45.98 14,178 +0.48(+1.05%)
Jun 15, 2015 45.25 45.57 45.22 45.50 32,132 -0.80(-1.73%)
Jun 12, 2015 46.26 46.51 46.11 46.30 13,898 -0.79(-1.68%)
Jun 11, 2015 47.15 47.34 46.77 47.09 12,796 -0.50(-1.05%)
Jun 10, 2015 47.32 47.68 47.13 47.59 11,696 +0.83(+1.78%)
Jun 09, 2015 46.31 46.91 46.26 46.76 8,131 -0.44(-0.94%)
Jun 08, 2015 47.35 47.35 46.94 47.20 10,790 -0.10(-0.20%)
Jun 05, 2015 47.31 47.45 47.08 47.30 11,564 -0.79(-1.64%)
Jun 04, 2015 48.59 48.67 48.09 48.09 7,942 -0.85(-1.74%)
Jun 03, 2015 48.70 49.25 48.64 48.94 19,587 -0.25(-0.51%)
Jun 02, 2015 48.87 49.49 48.87 49.19 12,230 +0.40(+0.82%)
Jun 01, 2015 48.76 48.94 48.51 48.79 10,611 +0.04(+0.08%)
May 29, 2015 48.97 48.97 48.54 48.75 12,424 -0.69(-1.40%)
May 28, 2015 49.21 49.50 48.90 49.44 16,602 +0.26(+0.53%)
May 27, 2015 48.45 49.18 48.45 49.18 11,439 +1.06(+2.21%)
May 26, 2015 48.67 48.72 48.03 48.12 15,227 -1.17(-2.38%)
May 22, 2015 49.29 49.29 49.29 0 -0.08(-0.16%)
May 21, 2015 49.23 49.40 49.21 49.37 8,684 +0.31(+0.63%)
May 20, 2015 48.68 49.19 48.68 49.06 5,678 +0.59(+1.22%)
May 19, 2015 48.60 48.75 48.45 48.47 11,667 +0.09(+0.19%)
May 18, 2015 48.50 48.50 48.19 48.38 19,083 -1.92(-3.82%)
May 15, 2015 50.04 50.48 49.79 50.30 6,885 +0.03(+0.06%)
May 14, 2015 50.17 50.27 50.02 50.27 8,348 +0.97(+1.97%)
May 13, 2015 49.65 49.65 49.19 49.30 8,847 -0.09(-0.18%)
May 12, 2015 49.58 49.65 49.33 49.39 19,775 -0.72(-1.44%)
May 11, 2015 49.77 50.25 49.77 50.11 11,831 +0.83(+1.68%)
May 08, 2015 48.85 49.28 48.85 49.28 8,412 +0.73(+1.51%)
May 07, 2015 48.65 48.73 48.47 48.55 10,313 +0.22(+0.44%)
May 06, 2015 48.62 48.62 48.12 48.33 7,017 +0.08(+0.17%)
May 05, 2015 48.50 48.50 48.12 48.25 7,078 -0.42(-0.86%)
May 04, 2015 48.80 48.83 48.47 48.67 12,015 -0.07(-0.14%)
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.