Dark

GCTAY
SIEMENS GAMESA UNSP/ADR
stock OTC

Inactive

Apr 25, 2023

3.75USD+1.626%(+0.06)107,397

Pre-market

0.00USD-100.000%(-3.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-25	3.5500	3.7500	3.5500	3.7500	+1.626%	107,397	0.000%
2023-04-24	3.5100	3.7000	3.5100	3.6900	+2.500%	613,592	+1.626%
2023-04-21	3.5100	3.6300	3.5100	3.6000	+0.404%	105,052	+4.167%
2023-04-20	3.5750	3.6400	3.5500	3.5855	+1.000%	176,889	+4.588%
2023-04-19	3.5100	3.6400	3.5100	3.5500	-1.389%	187,186	+5.634%
2023-04-18	3.5100	3.7000	3.5100	3.6000	-1.370%	73,913	+4.167%
2023-04-17	3.4800	3.6900	3.2300	3.6500	-1.670%	9,250	+2.740%
2023-04-14	3.7150	3.7150	3.6200	3.7120	+3.978%	10,878	+1.024%
2023-04-13	3.6300	3.6300	3.5700	3.5700	0.000%	99,961	+5.042%
2023-04-12	3.5500	3.6400	3.5100	3.5700	+1.709%	26,624	+5.042%
2023-04-11	3.6000	3.6500	3.4700	3.5100	-2.500%	47,561	+6.838%
2023-04-10	3.3400	3.6400	3.3400	3.6000	+2.273%	10,661	+4.167%
2023-04-06	3.6500	3.6500	3.5100	3.5200	-0.845%	5,701	+6.534%
2023-04-05	3.5000	3.6000	3.4000	3.5500	+1.429%	82,713	+5.634%
2023-04-04	3.2700	3.5900	3.2700	3.5000	0.000%	42,584	+7.143%
2023-04-03	3.1300	3.6000	3.1300	3.5000	+1.156%	98,184	+7.143%
2023-03-31	3.2000	3.4600	3.2000	3.4600	+0.875%	50,437	+8.382%
2023-03-30	3.3700	3.6000	3.3700	3.4300	+0.587%	57,429	+9.329%
2023-03-29	3.3000	3.5300	3.3000	3.4100	+0.294%	118,764	+9.971%
2023-03-28	3.5000	3.5200	3.3600	3.4000	+1.796%	55,915	+10.294%
2023-03-27	3.4000	3.4000	3.3000	3.3400	+1.212%	83,900	+12.275%
2023-03-24	3.2700	3.3500	3.2600	3.3000	+0.304%	21,860	+13.636%
2023-03-23	3.2200	3.2900	3.2200	3.2900	+1.231%	20,507	+13.982%
2023-03-22	3.2000	3.2950	3.2000	3.2500	+1.562%	63,054	+15.385%
2023-03-21	3.1500	3.2200	3.1500	3.2000	+3.560%	3,608	+17.188%
2023-03-20	3.0900	3.0900	3.0900	3.0900	-1.905%	3,203	+21.359%
2023-03-17	3.1600	3.2200	3.1500	3.1500	+1.942%	57,943	+19.048%
2023-03-16	3.0400	3.1000	3.0400	3.0900	+1.545%	61,379	+21.359%
2023-03-15	3.0900	3.1450	3.0300	3.0430	+0.429%	45,109	+23.234%
2023-03-14	2.8100	3.1000	2.8100	3.0300	-0.656%	115,814	+23.762%
2023-03-13	2.9000	3.2700	2.9000	3.0500	0.000%	16,264	+22.951%
2023-03-10	3.0200	3.1100	3.0200	3.0500	+0.329%	33,512	+22.951%
2023-03-09	3.0800	3.0800	3.0100	3.0400	0.000%	71,437	+23.355%
2023-03-08	3.0500	3.0700	3.0000	3.0400	+0.662%	68,749	+23.355%
2023-03-07	3.0000	3.1810	3.0000	3.0200	+0.667%	51,068	+24.172%
2023-03-06	3.0000	3.0500	3.0000	3.0000	0.000%	23,937	+25.000%
2023-03-03	3.0000	3.0500	2.9200	3.0000	+3.806%	10,196	+25.000%
2023-03-02	2.9145	3.1300	2.8600	2.8900	-0.687%	74,085	+29.758%
2023-03-01	3.0000	3.1400	2.9100	2.9100	+1.748%	85,735	+28.866%
2023-02-28	3.2600	3.2600	2.8100	2.8600	-12.000%	68,360	+31.119%
2023-02-27	3.2300	3.4499	3.1600	3.2500	+0.932%	23,506	+15.385%
2023-02-24	3.0100	3.5000	3.0100	3.2200	+0.940%	2,844	+16.460%
2023-02-23	3.5000	3.5000	3.1450	3.1900	+1.270%	68,123	+17.555%
2023-02-22	3.2100	3.4900	2.7800	3.1500	0.000%	132,976	+19.048%
2023-02-21	3.0000	3.3500	3.0000	3.1500	-1.869%	42,611	+19.048%
2023-02-17	3.2800	3.3500	3.1500	3.2100	+3.548%	22,281	+16.822%
2023-02-16	3.0100	3.3700	2.9600	3.1000	+6.897%	40,394	+20.968%
2023-02-15	2.6700	3.1000	2.6200	2.9000	-0.344%	32,961	+29.310%
2023-02-14	2.8500	3.2800	2.8000	2.9100	-0.069%	62,409	+28.866%
2023-02-13	2.8500	2.9900	2.7600	2.9120	+2.175%	53,422	+28.777%
2023-02-10	3.0100	3.0100	2.8300	2.8500	-11.215%	28,240	+31.579%
2023-02-09	3.3300	3.6400	2.9000	3.2100	-14.171%	58,421	+16.822%
2023-02-08	3.4100	3.7400	3.2300	3.7400	-0.532%	39,672	+0.267%
2023-02-07	3.7800	3.8700	3.7400	3.7600	0.000%	97,668	-0.266%
2023-02-06	3.8400	3.8400	3.7600	3.7600	-1.571%	22,611	-0.266%
2023-02-03	3.8400	3.8800	3.8200	3.8200	-0.779%	7,355	-1.832%
2023-02-02	3.9100	3.9100	3.8500	3.8500	-1.282%	12,429	-2.597%
2023-02-01	3.8800	3.9050	3.8700	3.9000	+0.775%	21,466	-3.846%
2023-01-31	3.8500	3.8700	3.8300	3.8700	+1.309%	31,217	-3.101%
2023-01-30	3.8700	3.8800	3.8200	3.8200	-0.261%	24,675	-1.832%
2023-01-27	3.8400	3.8625	3.8300	3.8300	-0.260%	33,450	-2.089%
2023-01-26	3.8700	3.8925	3.8400	3.8400	-0.260%	14,093	-2.344%
2023-01-25	3.8800	3.9000	3.8500	3.8500	-0.517%	50,309	-2.597%
2023-01-24	3.8600	3.8850	3.8400	3.8700	+0.129%	42,110	-3.101%
2023-01-23	3.8500	3.8650	3.8300	3.8650	+0.914%	8,551	-2.975%
2023-01-20	3.8400	3.8650	3.8300	3.8300	-0.130%	50,828	-2.089%
2023-01-19	3.8450	3.8450	3.8125	3.8350	+1.455%	51,889	-2.216%
2023-01-18	3.8600	3.8650	3.7800	3.7800	-1.818%	72,761	-0.794%
2023-01-17	3.8600	3.9000	3.8500	3.8500	0.000%	25,763	-2.597%
2023-01-13	3.8500	3.8550	3.8400	3.8500	-0.259%	7,825	-2.597%
2023-01-12	3.8400	3.8600	3.8300	3.8600	+1.047%	26,389	-2.850%
2023-01-11	3.8500	3.8600	3.8100	3.8200	+1.058%	43,094	-1.832%
2023-01-10	3.7900	3.8500	3.7700	3.7800	+0.265%	86,751	-0.794%
2023-01-09	3.8000	3.8200	3.7700	3.7700	+1.072%	17,964	-0.531%
2023-01-06	3.6600	3.8000	3.6600	3.7300	+1.359%	8,399	+0.536%
2023-01-05	3.7300	3.7700	3.6800	3.6800	-2.258%	57,105	+1.902%
2023-01-04	3.7000	3.7700	3.7000	3.7650	+2.033%	236,771	-0.398%
2023-01-03	3.7700	3.7700	3.6800	3.6900	-2.895%	27,188	+1.626%
2022-12-30	3.7500	3.8000	3.7100	3.8000	+1.604%	21,414	-1.316%
2022-12-29	3.7000	3.7800	3.7000	3.7400	+1.081%	37,609	+0.267%
2022-12-28	3.7000	3.7400	3.6840	3.7000	0.000%	13,312	+1.351%
2022-12-27	3.7450	3.7500	3.7000	3.7000	-1.333%	15,366	+1.351%
2022-12-23	3.7700	3.7900	3.7500	3.7500	+0.536%	14,379	0.000%
2022-12-22	3.7550	3.7700	3.6750	3.7300	-0.533%	72,271	+0.536%
2022-12-21	3.7700	3.8000	3.7400	3.7500	-0.531%	7,378	0.000%
2022-12-20	3.7620	3.8000	3.7200	3.7700	+0.533%	18,387	-0.531%
2022-12-19	3.6764	3.7750	3.6764	3.7500	+0.536%	9,790	0.000%
2022-12-16	3.7450	3.7450	3.6800	3.7300	+0.811%	6,973	+0.536%
2022-12-15	3.7400	3.7750	3.7000	3.7000	-1.596%	232,187	+1.351%
2022-12-14	3.7100	3.8000	3.7100	3.7600	-1.053%	7,243	-0.266%
2022-12-13	3.7600	3.8000	3.7000	3.8000	+2.151%	10,764	-1.316%
2022-12-12	3.7000	3.8000	3.7000	3.7200	+1.639%	4,306	+0.806%
2022-12-09	3.6900	3.8000	3.6600	3.6600	-2.400%	12,734	+2.459%
2022-12-08	3.7350	3.8200	3.6900	3.7500	+1.902%	7,439	0.000%
2022-12-02	3.7250	3.7400	3.6800	3.6800	-1.867%	7,589	+1.902%
2022-12-01	3.7200	3.7500	3.7100	3.7500	+2.249%	26,377	0.000%
2022-11-30	3.6900	3.6900	3.6500	3.6675	-0.204%	8,116	+2.249%
2022-11-29	3.6900	3.7000	3.6600	3.6750	-0.136%	10,787	+2.041%
2022-11-28	3.7000	3.7200	3.6700	3.6800	-0.406%	3,667	+1.902%
2022-11-25	3.6800	3.6950	3.6700	3.6950	+0.929%	8,292	+1.488%
2022-11-23	3.6850	3.7100	3.6600	3.6610	+1.133%	4,811	+2.431%
2022-11-22	3.6300	3.6625	3.6200	3.6200	0.000%	9,667	+3.591%
2022-11-21	3.6900	3.6900	3.6200	3.6200	-1.362%	9,744	+3.591%
2022-11-18	3.6800	3.6800	3.6700	3.6700	0.000%	7,295	+2.180%
2022-11-17	3.6900	3.6900	3.6660	3.6700	-0.542%	9,928	+2.180%
2022-11-16	3.7000	3.7400	3.6875	3.6900	+0.958%	12,845	+1.626%
2022-11-15	3.6900	3.7000	3.6200	3.6550	-0.544%	13,729	+2.599%
2022-11-14	3.6500	3.6900	3.6500	3.6750	+0.147%	7,687	+2.041%
2022-11-11	3.6600	3.6750	3.6500	3.6696	+1.905%	12,754	+2.191%
2022-11-10	3.6000	3.6500	3.5100	3.6010	+0.868%	25,984	+4.138%
2022-11-09	3.5700	3.5750	3.5200	3.5700	-0.833%	7,979	+5.042%
2022-11-08	3.6000	3.6000	3.5300	3.6000	+1.408%	27,221	+4.167%
2022-11-07	3.5300	3.5550	3.5300	3.5500	+0.567%	16,052	+5.634%
2022-11-04	3.4850	3.5300	3.4850	3.5300	+2.616%	21,578	+6.232%
2022-11-03	3.4550	3.4900	3.4400	3.4400	-0.290%	6,702	+9.012%
2022-11-02	3.5050	3.5150	3.4500	3.4500	-2.266%	22,810	+8.696%
2022-11-01	3.5290	3.5300	3.4800	3.5300	+1.729%	26,485	+6.232%
2022-10-31	3.5400	3.5400	3.4700	3.4700	-1.977%	46,938	+8.069%
2022-10-28	3.5101	3.5400	3.5101	3.5400	+0.568%	12,042	+5.932%
2022-10-27	3.5800	3.5800	3.5000	3.5200	-1.950%	18,535	+6.534%
2022-10-26	3.5200	3.5900	3.5200	3.5900	+1.700%	9,608	+4.457%
2022-10-25	3.5092	3.5500	3.5092	3.5300	+1.729%	44,761	+6.232%
2022-10-24	3.4600	3.4925	3.4600	3.4700	-0.287%	21,232	+8.069%
2022-10-21	3.4450	3.4800	3.4450	3.4800	+1.458%	29,147	+7.759%
2022-10-20	3.4400	3.4675	3.4300	3.4300	-0.291%	20,390	+9.329%
2022-10-19	3.4550	3.4700	3.4300	3.4400	-0.578%	37,478	+9.012%
2022-10-18	3.5099	3.5099	3.4300	3.4600	0.000%	761,815	+8.382%
2022-10-17	3.4700	3.4780	3.4400	3.4600	+1.022%	55,592	+8.382%
2022-10-14	3.4500	3.4500	3.4000	3.4250	-1.012%	56,328	+9.489%
2022-10-13	3.3996	3.4800	3.3996	3.4600	+1.765%	72,440	+8.382%
2022-10-12	3.4150	3.4400	3.4000	3.4000	-0.875%	35,100	+10.294%
2022-10-11	3.4200	3.4300	3.4100	3.4300	0.000%	140,374	+9.329%
2022-10-10	3.4000	3.4500	3.4000	3.4300	-0.291%	79,343	+9.329%
2022-10-07	3.4450	3.4450	3.4100	3.4400	-1.149%	39,870	+9.012%
2022-10-06	3.4750	3.4900	3.4400	3.4800	0.000%	23,952	+7.759%
2022-10-05	3.5000	3.5300	3.4700	3.4800	-1.136%	20,032	+7.759%
2022-10-04	3.5250	3.5500	3.5200	3.5200	+0.860%	171,640	+6.534%
2022-10-03	3.4550	3.5100	3.4550	3.4900	+0.867%	41,236	+7.450%
2022-09-30	3.4300	3.4750	3.4300	3.4600	+0.581%	16,826	+8.382%
2022-09-29	3.4300	3.4800	3.4300	3.4400	-0.290%	68,836	+9.012%
2022-09-28	3.4100	3.4500	3.4000	3.4500	+2.679%	99,117	+8.696%
2022-09-27	3.4000	3.4100	3.3500	3.3600	-0.297%	213,659	+11.607%
2022-09-26	3.4150	3.4150	3.3700	3.3700	-1.173%	41,762	+11.276%
2022-09-23	3.4550	3.4550	3.4060	3.4100	-2.292%	18,433	+9.971%
2022-09-22	3.4795	3.4900	3.4600	3.4900	-0.286%	42,756	+7.450%
2022-09-21	3.5000	3.5000	3.4600	3.5000	-0.568%	25,704	+7.143%
2022-09-20	3.5400	3.5500	3.5100	3.5200	-1.040%	45,315	+6.534%
2022-09-19	3.5350	3.5700	3.5200	3.5570	-0.084%	27,653	+5.426%
2022-09-16	3.5800	3.5800	3.5250	3.5600	+0.850%	28,400	+5.337%
2022-09-15	3.5410	3.5500	3.5100	3.5300	-0.282%	18,156	+6.232%
2022-09-14	3.5350	3.5500	3.5000	3.5400	+0.283%	20,917	+5.932%
2022-09-13	3.5450	3.5500	3.5100	3.5300	-0.843%	57,686	+6.232%
2022-09-12	3.5850	3.6000	3.5600	3.5600	+0.850%	107,684	+5.337%
2022-09-09	3.5450	3.5700	3.5300	3.5300	-0.282%	9,083	+6.232%
2022-09-08	3.5230	3.5500	3.5200	3.5400	-0.562%	41,590	+5.932%
2022-09-07	3.5100	3.5600	3.5100	3.5600	+2.299%	126,753	+5.337%
2022-09-06	3.4800	3.5100	3.4800	3.4800	-0.515%	90,369	+7.759%
2022-09-02	3.5600	3.5600	3.4800	3.4980	-0.907%	25,852	+7.204%
2022-09-01	3.5300	3.5300	3.5000	3.5300	0.000%	86,467	+6.232%
2022-08-31	3.5200	3.5700	3.5200	3.5300	-0.141%	38,909	+6.232%
2022-08-30	3.5350	3.5600	3.5300	3.5350	+0.142%	95,178	+6.082%
2022-08-29	3.5300	3.5600	3.5200	3.5300	+0.742%	35,428	+6.232%
2022-08-26	3.5600	3.5600	3.5000	3.5040	-0.171%	34,382	+7.021%
2022-08-25	3.5300	3.5500	3.5100	3.5100	-0.847%	38,561	+6.838%
2022-08-24	3.5300	3.5500	3.5100	3.5400	+0.855%	66,655	+5.932%
2022-08-23	3.5250	3.5500	3.5100	3.5100	0.000%	116,355	+6.838%
2022-08-22	3.5300	3.5300	3.5075	3.5100	-1.127%	21,852	+6.838%
2022-08-19	3.5900	3.5900	3.5500	3.5500	-0.976%	18,012	+5.634%
2022-08-18	3.6000	3.6000	3.5700	3.5850	-1.240%	20,820	+4.603%
2022-08-17	3.6150	3.6400	3.6000	3.6300	+0.833%	21,839	+3.306%
2022-08-16	3.6100	3.6300	3.6000	3.6000	-0.552%	22,283	+4.167%
2022-08-15	3.6400	3.6400	3.6000	3.6200	-0.822%	18,712	+3.591%
2022-08-12	3.6485	3.6500	3.6100	3.6500	-0.815%	20,859	+2.740%
2022-08-11	3.6800	3.6800	3.6400	3.6800	+1.099%	48,072	+1.902%
2022-08-10	3.6700	3.6800	3.6400	3.6400	+0.831%	24,678	+3.022%
2022-08-09	3.6250	3.6400	3.6000	3.6100	-0.551%	151,491	+3.878%
2022-08-08	3.6600	3.6600	3.5900	3.6300	0.000%	47,739	+3.306%
2022-08-05	3.6000	3.6300	3.5870	3.6300	-0.820%	61,276	+3.306%
2022-08-04	3.6050	3.7000	3.5900	3.6600	+1.950%	19,708	+2.459%
2022-08-03	3.5800	3.6300	3.5700	3.5900	+0.279%	24,625	+4.457%
2022-08-02	3.6050	3.6200	3.5700	3.5800	-2.319%	47,485	+4.749%
2022-08-01	3.6300	3.6900	3.6200	3.6650	+1.131%	26,163	+2.319%
2022-07-29	3.6100	3.6270	3.6001	3.6240	-0.712%	17,329	+3.477%
2022-07-28	3.5800	3.6500	3.5800	3.6500	0.000%	25,712	+2.740%
2022-07-27	3.5900	3.6500	3.5800	3.6500	+2.817%	30,593	+2.740%
2022-07-26	3.6000	3.6000	3.5500	3.5500	-1.798%	30,280	+5.634%
2022-07-25	3.6400	3.6400	3.6100	3.6150	+0.417%	47,116	+3.734%
2022-07-22	3.6100	3.6200	3.5800	3.6000	+0.559%	19,701	+4.167%
2022-07-21	3.7186	3.7186	3.5800	3.5800	-0.831%	7,668	+4.749%
2022-07-20	3.6100	3.6350	3.5800	3.6100	-0.551%	42,679	+3.878%
2022-07-19	3.6100	3.6600	3.6000	3.6300	+1.966%	99,391	+3.306%
2022-07-18	3.5900	3.6100	3.5600	3.5600	+0.850%	96,728	+5.337%
2022-07-15	3.5600	3.6000	3.5300	3.5300	-2.216%	26,572	+6.232%
2022-07-14	3.5300	3.6175	3.5200	3.6100	+1.404%	18,379	+3.878%
2022-07-13	3.5575	3.7000	3.5300	3.5600	-0.280%	42,432	+5.337%
2022-07-12	3.5600	3.5800	3.5200	3.5700	+1.133%	97,564	+5.042%
2022-07-11	3.6000	3.6100	3.5300	3.5300	-1.944%	118,420	+6.232%
2022-07-08	3.5800	3.6100	3.5700	3.6000	-0.277%	258,471	+4.167%
2022-07-07	3.6050	3.6500	3.5700	3.6100	-1.096%	66,653	+3.878%
2022-07-06	3.5950	3.6500	3.5800	3.6500	0.000%	134,230	+2.740%
2022-07-05	3.6300	3.6500	3.6000	3.6500	-1.882%	60,523	+2.740%
2022-07-01	3.6600	3.7200	3.6400	3.7200	+0.813%	59,300	+0.806%
2022-06-30	3.6650	3.7300	3.6600	3.6900	-0.270%	105,976	+1.626%
2022-06-29	3.6900	3.7000	3.6700	3.7000	-0.270%	19,558	+1.351%
2022-06-28	3.7200	3.7200	3.6800	3.7100	-1.067%	90,988	+1.078%
2022-06-27	3.7400	3.7740	3.7310	3.7500	+0.536%	47,994	0.000%
2022-06-24	3.7900	3.7900	3.7150	3.7300	0.000%	14,842	+0.536%
2022-06-23	3.6900	3.7400	3.6800	3.7300	0.000%	28,638	+0.536%
2022-06-22	3.7100	3.7400	3.7100	3.7300	+0.269%	64,295	+0.536%
2022-06-21	3.7100	3.7300	3.6900	3.7200	-0.268%	37,216	+0.806%
2022-06-17	3.7000	3.7300	3.6700	3.7300	+0.539%	50,141	+0.536%
2022-06-16	3.6701	3.7300	3.6700	3.7100	0.000%	34,463	+1.078%
2022-06-15	3.6900	3.7400	3.6100	3.7100	+0.952%	114,047	+1.078%
2022-06-14	3.8580	3.8580	3.6535	3.6750	+0.962%	71,305	+2.041%
2022-06-13	3.6801	3.7000	3.6400	3.6400	-2.674%	48,132	+3.022%
2022-06-10	3.7205	3.7500	3.7100	3.7400	0.000%	70,927	+0.267%
2022-06-09	3.8000	3.8000	3.7400	3.7400	-1.708%	46,891	+0.267%
2022-06-08	3.8200	3.8300	3.8050	3.8050	-0.911%	41,775	-1.445%
2022-06-07	3.8000	3.8400	3.8000	3.8400	+1.319%	89,321	-2.344%
2022-06-06	3.9000	3.9000	3.7700	3.7900	-0.785%	101,014	-1.055%
2022-06-03	3.8100	3.8300	3.8000	3.8200	-0.779%	35,948	-1.832%
2022-06-02	3.7900	3.8600	3.7900	3.8500	+2.122%	132,450	-2.597%
2022-06-01	3.8200	3.8200	3.7600	3.7700	-0.528%	107,488	-0.531%
2022-05-31	3.7800	3.7900	3.7800	3.7900	+0.265%	2,150	-1.055%
2022-05-27	3.8000	3.8000	3.7600	3.7800	-0.787%	16,827	-0.794%
2022-05-26	3.7800	3.8100	3.7700	3.8100	+0.794%	64,511	-1.575%
2022-05-25	3.7300	3.7800	3.7300	3.7800	-0.526%	121,852	-0.794%
2022-05-24	3.8900	3.8900	3.7500	3.8000	+2.151%	182,789	-1.316%
2022-05-23	3.7200	3.7525	3.7200	3.7200	+6.897%	100,394	+0.806%
2022-05-20	3.4500	3.4900	3.4450	3.4800	+1.458%	294,767	+7.759%
2022-05-19	3.4260	3.5000	3.4200	3.4300	+6.192%	463,588	+9.329%
2022-05-18	3.3201	3.3450	3.2250	3.2300	+9.864%	320,359	+16.099%
2022-05-17	2.8000	2.9600	2.7500	2.9400	+6.522%	334,964	+27.551%
2022-05-16	2.7400	2.7600	2.7100	2.7600	+1.845%	80,891	+35.870%
2022-05-13	2.7000	2.7500	2.6800	2.7100	+1.498%	70,297	+38.376%
2022-05-12	2.6100	2.7000	2.6000	2.6700	-0.373%	87,079	+40.449%
2022-05-11	2.6900	2.8100	2.6800	2.6800	-0.372%	199,604	+39.925%
2022-05-10	2.7100	2.7300	2.6500	2.6900	-0.738%	303,299	+39.405%
2022-05-09	2.7500	2.8316	2.7025	2.7100	-6.552%	87,049	+38.376%
2022-05-06	3.0000	3.0000	2.8600	2.9000	+0.346%	115,212	+29.310%
2022-05-05	3.1900	3.1900	2.8700	2.8900	-11.890%	239,716	+29.758%
2022-05-04	3.2100	3.2800	3.1300	3.2800	+2.181%	81,000	+14.329%
2022-05-03	3.3100	3.3100	3.1500	3.2100	+4.221%	222,627	+16.822%
2022-05-02	3.0100	3.0900	2.9950	3.0800	-1.282%	76,465	+21.753%
2022-04-29	3.1600	3.1900	3.1200	3.1200	+0.138%	53,248	+20.192%
2022-04-28	3.1000	3.1400	3.0401	3.1157	+0.832%	149,567	+20.358%
2022-04-27	3.0700	3.1200	3.0680	3.0900	+1.311%	213,070	+21.359%
2022-04-26	3.2500	3.2500	3.0400	3.0500	-7.576%	615,347	+22.951%
2022-04-25	3.4200	3.4200	3.2400	3.3000	+3.125%	60,438	+13.636%
2022-04-22	3.2500	3.3500	3.2000	3.2000	-3.030%	71,333	+17.188%
2022-04-21	3.4200	3.4200	3.2900	3.3000	-1.493%	78,746	+13.636%
2022-04-20	3.4201	3.4700	3.3500	3.3500	+2.134%	161,540	+11.940%
2022-04-19	3.2000	3.3000	3.2000	3.2800	+4.459%	430,468	+14.329%
2022-04-18	3.0000	3.2000	3.0000	3.1400	-2.484%	49,719	+19.427%
2022-04-14	3.2100	3.2300	3.2000	3.2200	-1.227%	7,056	+16.460%
2022-04-13	3.2600	3.2600	3.1800	3.2600	-0.610%	53,295	+15.031%
2022-04-12	3.3001	3.4900	3.2700	3.2800	-2.671%	233,326	+14.329%
2022-04-11	3.4300	3.4400	3.3650	3.3700	-1.749%	107,286	+11.276%
2022-04-08	3.4550	3.4800	3.4200	3.4300	+0.292%	74,891	+9.329%
2022-04-07	3.4100	3.4500	3.3700	3.4200	-1.724%	200,091	+9.649%
2022-04-06	3.5600	3.5700	3.4100	3.4800	-5.435%	143,381	+7.759%
2022-04-05	3.7600	3.7740	3.6300	3.6800	+6.205%	133,000	+1.902%
2022-04-04	3.4300	3.4700	3.4150	3.4650	-1.000%	69,550	+8.225%
2022-04-01	3.5000	3.5200	3.4500	3.5000	-0.285%	32,650	+7.143%
2022-03-31	3.5500	3.5500	3.4700	3.5100	-1.127%	93,734	+6.838%
2022-03-30	3.5800	3.6200	3.5300	3.5500	+2.601%	83,193	+5.634%
2022-03-29	3.4500	3.4885	3.4250	3.4600	+1.915%	191,268	+8.382%
2022-03-28	3.4000	3.5400	3.3200	3.3950	-0.876%	105,388	+10.457%
2022-03-25	3.6900	3.6900	3.4000	3.4250	-6.929%	147,973	+9.489%
2022-03-24	3.6540	3.6900	3.6500	3.6800	-0.406%	44,269	+1.902%
2022-03-23	3.7300	3.8300	3.6800	3.6950	-4.275%	62,000	+1.488%
2022-03-22	3.8100	3.9200	3.8100	3.8600	-0.515%	120,042	-2.850%
2022-03-21	3.9200	3.9400	3.8600	3.8800	-3.483%	68,489	-3.351%
2022-03-18	3.8300	4.0300	3.8300	4.0200	+0.500%	80,980	-6.716%
2022-03-17	4.2000	4.2000	3.9350	4.0000	-0.744%	33,577	-6.250%
2022-03-16	4.0540	4.0540	3.9900	4.0300	+2.414%	21,528	-6.948%
2022-03-15	4.0740	4.0740	3.8900	3.9350	-2.357%	94,620	-4.701%
2022-03-14	4.0500	4.0900	3.9800	4.0300	-1.225%	63,202	-6.948%
2022-03-11	4.4599	4.4599	4.0600	4.0800	+0.990%	26,806	-8.088%
2022-03-10	4.1500	4.1500	3.9600	4.0400	-3.810%	68,209	-7.178%
2022-03-09	4.1922	4.4100	4.1450	4.2000	-3.448%	173,279	-10.714%
2022-03-08	4.2300	4.5000	4.1800	4.3500	+11.825%	457,326	-13.793%
2022-03-07	3.9800	3.9900	3.8300	3.8900	+5.135%	285,591	-3.599%
2022-03-04	3.8200	3.8200	3.6500	3.7000	-3.394%	59,911	+1.351%
2022-03-03	4.1700	4.1700	3.8135	3.8300	-10.094%	157,222	-2.089%
2022-03-02	4.2500	4.3400	4.1700	4.2600	-1.160%	95,507	-11.972%
2022-03-01	4.6000	4.6000	4.2340	4.3100	-5.275%	179,477	-12.993%
2022-02-28	4.5800	4.6450	4.5000	4.5500	+11.794%	263,758	-17.582%
2022-02-25	4.0200	4.1900	4.0100	4.0700	0.000%	74,423	-7.862%
2022-02-24	3.8100	4.1040	3.8100	4.0700	+12.742%	213,665	-7.862%
2022-02-23	3.7000	3.7704	3.6100	3.6100	-0.688%	200,198	+3.878%
2022-02-22	3.7500	3.8300	3.6100	3.6350	+0.138%	57,072	+3.164%
2022-02-18	3.8699	3.8699	3.6300	3.6300	-4.222%	31,994	+3.306%
2022-02-17	4.0500	4.0500	3.7800	3.7900	-2.067%	232,562	-1.055%
2022-02-16	4.0500	4.0500	3.7801	3.8700	-1.527%	49,120	-3.101%
2022-02-15	3.8700	3.9700	3.8700	3.9300	+8.414%	301,926	-4.580%
2022-02-14	3.6250	3.6500	3.6000	3.6250	-1.226%	133,607	+3.448%
2022-02-11	3.9600	3.9600	3.6100	3.6700	-1.609%	127,601	+2.180%
2022-02-10	3.6800	3.8200	3.6800	3.7300	-2.611%	74,567	+0.536%
2022-02-09	3.8650	3.8650	3.8000	3.8300	+4.076%	171,412	-2.089%
2022-02-08	3.7892	3.7892	3.6400	3.6800	-3.412%	263,258	+1.902%
2022-02-07	3.8200	3.8500	3.8000	3.8100	-4.559%	59,082	-1.575%
2022-02-04	4.1700	4.1700	3.9700	3.9920	-3.107%	29,723	-6.062%
2022-02-03	4.1401	4.2500	4.0900	4.1200	-2.138%	93,351	-8.981%
2022-02-02	4.2200	4.2200	4.1300	4.2100	+1.935%	63,686	-10.926%
2022-02-01	4.1900	4.2000	4.1000	4.1301	-3.276%	173,734	-9.203%
2022-01-31	4.1000	4.2700	4.1000	4.2700	+3.767%	79,286	-12.178%
2022-01-28	4.1700	4.2400	4.0300	4.1150	+0.122%	59,258	-8.870%
2022-01-27	4.1606	4.1900	4.1000	4.1100	+3.266%	151,305	-8.759%
2022-01-26	3.9900	4.0800	3.8700	3.9800	+6.989%	403,637	-5.779%
2022-01-25	3.7599	3.7700	3.6900	3.7200	-1.064%	180,029	+0.806%
2022-01-24	3.6000	3.7700	3.5100	3.7600	+3.867%	164,676	-0.266%
2022-01-21	3.7100	3.7100	3.6000	3.6200	-12.136%	170,844	+3.591%
2022-01-20	4.2500	4.2950	4.0700	4.1200	+0.488%	152,088	-8.981%
2022-01-19	4.1700	4.2000	4.1000	4.1000	0.000%	117,884	-8.537%
2022-01-18	4.1400	4.1900	4.0900	4.1000	-5.747%	89,586	-8.537%
2022-01-14	4.3200	4.3500	4.2900	4.3500	-1.584%	93,383	-13.793%
2022-01-13	4.5460	4.5460	4.4200	4.4200	0.000%	32,041	-15.158%
2022-01-12	4.4500	4.4500	4.4000	4.4200	-1.119%	55,833	-15.158%
2022-01-11	4.4400	4.4800	4.4200	4.4700	+1.897%	147,324	-16.107%
2022-01-10	4.4400	4.4400	4.3500	4.3868	-2.516%	102,035	-14.516%
2022-01-07	4.5200	4.5400	4.4850	4.5000	-0.662%	19,147	-16.667%
2022-01-06	4.5100	4.5800	4.4900	4.5300	-2.998%	56,739	-17.219%
2022-01-05	4.7100	4.7500	4.6700	4.6700	-1.268%	55,033	-19.700%
2022-01-04	4.8100	4.8800	4.7000	4.7300	+1.720%	172,676	-20.719%
2022-01-03	4.9000	4.9000	4.6400	4.6500	-1.483%	95,029	-19.355%
2021-12-31	4.7000	4.7200	4.6500	4.7200	0.000%	36,264	-20.551%

.dark-mode .gmDnxC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmDnxC{ color: #333333; background-color: white; border: 2px solid #333333; }GCTAYSIEMENS GAMESA UNSP/ADRstock OTC

GCTAY
SIEMENS GAMESA UNSP/ADR
stock OTC