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%)
Aug 03, 2020	36.99	37.43	36.99	37.39	4,832	+1.41(+3.92%)
Jul 31, 2020	36.54	36.58	35.72	35.98	29,900	-3.02(-7.74%)
Jul 30, 2020	38.02	39.00	37.46	39.00	22,176	+0.23(+0.61%)
Jul 29, 2020	38.68	38.77	38.54	38.77	3,194	-0.13(-0.35%)
Jul 28, 2020	38.74	38.90	38.74	38.90	2,354	-0.10(-0.26%)
Jul 27, 2020	38.76	39.10	38.76	39.00	2,605	+1.07(+2.82%)
Jul 24, 2020	38.14	38.15	37.93	37.93	6,300	-0.84(-2.15%)
Jul 23, 2020	38.68	39.06	38.62	38.77	8,540	+1.08(+2.85%)
Jul 22, 2020	37.20	37.71	37.10	37.69	7,996	+1.52(+4.22%)
Jul 21, 2020	36.20	36.46	36.16	36.16	4,168	+0.17(+0.49%)
Jul 20, 2020	35.77	36.05	35.77	35.99	3,932	+0.30(+0.84%)
Jul 17, 2020	35.59	35.69	35.59	35.69	17,400	+0.31(+0.88%)
Jul 16, 2020	35.31	35.68	35.31	35.38	13,888	-0.62(-1.72%)
Jul 15, 2020	36.00	36.10	35.77	36.00	3,973	+0.65(+1.84%)
Jul 14, 2020	35.08	35.35	35.01	35.35	3,393	+0.80(+2.32%)
Jul 13, 2020	34.78	35.07	34.55	34.55	8,523	-0.04(-0.11%)
Jul 10, 2020	34.52	34.59	34.42	34.59	4,200	+0.39(+1.15%)
Jul 09, 2020	34.25	34.35	34.15	34.20	3,275	-0.42(-1.22%)
Jul 08, 2020	34.80	34.94	34.48	34.62	9,352	+1.41(+4.26%)
Jul 07, 2020	33.39	33.55	33.20	33.20	3,953	-0.08(-0.23%)
Jul 06, 2020	33.18	33.40	33.11	33.28	4,420	+1.13(+3.51%)
Jul 02, 2020	32.25	32.26	32.11	32.15	4,000	+0.28(+0.88%)
Jul 01, 2020	32.25	32.25	31.87	31.87	6,555	+0.17(+0.54%)
Jun 30, 2020	31.51	31.74	31.39	31.70	4,405	-0.49(-1.52%)
Jun 29, 2020	32.29	32.29	32.01	32.19	6,627	+0.38(+1.19%)
Jun 26, 2020	31.94	32.05	31.81	31.81	3,200	-0.64(-1.97%)
Jun 25, 2020	31.86	32.45	31.86	32.45	6,365	+0.65(+2.04%)
Jun 24, 2020	32.47	32.47	31.79	31.80	3,695	-1.14(-3.48%)
Jun 23, 2020	33.68	33.68	32.94	32.95	8,309	+0.22(+0.68%)
Jun 22, 2020	32.47	32.85	32.46	32.72	11,341	+0.63(+1.97%)
Jun 19, 2020	32.52	32.63	32.03	32.09	8,900	-0.18(-0.57%)
Jun 18, 2020	32.63	32.63	32.14	32.27	17,304	-0.01(-0.02%)
Jun 17, 2020	32.17	32.28	31.68	32.28	9,611	+0.69(+2.18%)
Jun 16, 2020	32.37	32.37	31.59	31.59	5,214	+0.14(+0.45%)
Jun 15, 2020	30.68	31.64	30.68	31.45	6,138	+1.01(+3.33%)
Jun 12, 2020	31.08	31.08	30.22	30.44	5,300	+0.29(+0.95%)
Jun 11, 2020	31.52	31.52	30.15	30.15	9,565	-2.57(-7.84%)
Jun 10, 2020	33.01	33.06	32.52	32.72	30,111	-0.39(-1.18%)
Jun 09, 2020	33.23	33.30	32.74	33.10	13,347	-0.90(-2.63%)
Jun 08, 2020	33.82	34.00	33.50	34.00	105,470	+0.06(+0.18%)
Jun 05, 2020	33.95	33.95	33.52	33.94	47,200	+1.21(+3.71%)
Jun 04, 2020	32.11	32.96	32.11	32.73	24,689	+0.16(+0.48%)
Jun 03, 2020	31.98	32.65	31.88	32.57	8,423	+1.10(+3.50%)
Jun 02, 2020	31.30	31.79	31.30	31.47	26,615	+0.71(+2.31%)
Jun 01, 2020	30.11	30.99	30.11	30.76	13,699	+0.62(+2.06%)
May 29, 2020	30.04	30.14	29.80	30.14	125,200	+0.23(+0.77%)
May 28, 2020	29.61	30.26	29.61	29.91	6,777	+0.42(+1.44%)
May 27, 2020	28.84	29.48	28.81	29.48	11,570	+1.58(+5.66%)
May 26, 2020	27.84	28.10	27.70	27.91	43,228	+0.46(+1.66%)
May 22, 2020	27.21	27.49	27.10	27.45	47,200	-0.23(-0.83%)
May 21, 2020	27.82	28.32	27.64	27.68	30,607	-0.64(-2.27%)
May 20, 2020	28.09	28.41	28.09	28.32	29,225	+0.33(+1.19%)
May 19, 2020	27.19	28.05	27.19	27.99	37,411	+0.84(+3.09%)
May 18, 2020	26.52	27.17	26.35	27.15	37,153	+1.72(+6.76%)
May 15, 2020	25.68	25.85	25.31	25.43	26,400	+2.26(+9.75%)
May 14, 2020	22.54	23.34	22.54	23.17	32,467	-0.33(-1.41%)
May 13, 2020	23.69	23.71	23.39	23.50	11,978	+0.13(+0.56%)
May 12, 2020	23.88	23.92	23.37	23.37	35,604	-0.66(-2.75%)
May 11, 2020	24.12	24.12	23.55	24.03	26,798	-0.07(-0.31%)
May 08, 2020	24.08	24.27	24.00	24.10	17,800	+0.36(+1.53%)
May 07, 2020	23.73	23.94	23.37	23.74	48,318	+1.05(+4.63%)
May 06, 2020	23.14	23.20	22.69	22.69	7,431	-0.63(-2.70%)
May 05, 2020	23.89	23.89	23.32	23.32	13,336	+1.22(+5.52%)
May 04, 2020	21.73	22.10	21.51	22.10	37,043	-1.25(-5.35%)

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.

Gea Group Ag ADR (OP: GEAGY )

Historical Prices

Free News Feed