GDF SUEZ $21.15

down -0.12


24/5/2013 03:24 PM  |  OTC : GDFZY  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

GDFZY historical data

Date Open High Low Close Volume
5/23/2013 21.01 21.29 21.01 21.27 877
5/22/2013 21.34 21.55 20.95 21.09 834
5/21/2013 21.36 21.45 21.09 21.40 578
5/20/2013 21.34 21.55 21.20 21.44 395
5/17/2013 21.29 21.49 21.26 21.38 284
5/16/2013 21.03 21.17 20.95 21.00 605
5/15/2013 20.94 21.30 20.94 21.27 349
5/14/2013 21.25 21.49 21.25 21.45 495
5/13/2013 21.65 21.80 21.39 21.40 452
5/10/2013 21.49 21.70 21.45 21.70 404
5/9/2013 21.61 21.76 21.50 21.62 452
5/8/2013 21.81 22.05 21.81 22.05 515
5/7/2013 21.60 21.69 21.50 21.57 293
5/6/2013 21.64 21.69 21.46 21.68 272
5/3/2013 21.78 22.00 21.78 22.00 520
5/2/2013 21.32 21.55 21.32 21.44 981
5/1/2013 21.69 21.69 21.34 21.36 307
4/30/2013 21.49 21.79 21.42 21.59 304
4/29/2013 21.22 21.60 21.13 21.58 261
4/26/2013 20.80 20.89 20.70 20.80 246
4/25/2013 20.93 21.19 20.93 21.11 396
4/24/2013 21.37 21.80 21.37 21.65 296
4/23/2013 20.83 21.26 20.83 21.25 561
4/22/2013 20.55 20.97 20.55 20.86 821
4/19/2013 20.34 20.48 20.24 20.41 284
4/18/2013 20.17 20.17 19.85 19.95 346
4/17/2013 20.44 20.55 20.05 20.24 1152
4/16/2013 20.75 20.85 20.52 20.81 329
4/15/2013 21.25 21.25 20.90 20.98 452
4/12/2013 21.18 21.28 21.05 21.25 189
4/11/2013 20.88 21.34 20.86 21.27 452
4/10/2013 20.73 20.92 20.69 20.78 348
4/9/2013 20.15 20.44 19.99 20.28 512
4/8/2013 19.85 19.95 19.72 19.95 471
4/5/2013 19.85 20.30 19.74 20.28 640
4/4/2013 19.67 19.93 19.65 19.90 348
4/3/2013 19.64 19.76 19.39 19.57 377
4/2/2013 19.61 19.95 19.61 19.73 681
4/1/2013 19.10 19.27 19.10 19.18 255
3/28/2013 19.28 19.41 19.13 19.26 743
3/27/2013 19.04 19.25 18.92 19.10 502
3/26/2013 19.60 19.67 19.39 19.41 355
3/25/2013 20.03 20.04 19.39 19.55 664
3/22/2013 20.27 20.53 20.25 20.34 820
3/21/2013 19.60 19.95 19.55 19.72 1704
3/20/2013 19.15 19.50 19.08 19.20 1876
3/19/2013 19.00 19.07 18.65 18.80 473
3/18/2013 18.93 19.10 18.80 18.80 695
3/15/2013 18.95 19.15 18.88 18.96 421
3/14/2013 18.87 19.20 18.85 19.15 764
3/13/2013 18.81 18.81 18.69 18.72 787
3/12/2013 19.03 19.13 18.81 18.91 601
3/11/2013 18.98 19.15 18.93 19.07 537
3/8/2013 18.97 19.12 18.91 19.08 624
3/7/2013 18.96 19.17 18.93 19.17 1099
3/6/2013 19.12 19.16 18.88 18.97 492
3/5/2013 18.97 19.15 18.88 18.97 1844
3/4/2013 18.65 18.98 18.61 18.92 3642
3/1/2013 18.53 18.59 18.34 18.41 960
2/28/2013 18.83 19.05 18.69 18.95 617
2/27/2013 18.59 18.99 18.55 18.94 792
2/26/2013 18.94 18.98 18.55 18.71 973
2/25/2013 20.00 20.00 18.80 18.80 2690
2/22/2013 19.06 19.50 19.00 19.44 631
2/21/2013 18.81 18.90 18.57 18.72 1208
2/20/2013 19.53 19.56 19.07 19.08 2076
2/19/2013 19.75 19.85 19.65 19.72 1081
2/15/2013 19.54 19.58 19.35 19.50 482
2/14/2013 19.56 19.62 19.46 19.58 627
2/13/2013 20.29 20.29 19.95 19.96 374
2/12/2013 19.79 20.24 19.79 20.08 509
2/11/2013 19.98 20.06 19.83 19.89 376
2/8/2013 19.69 19.85 19.66 19.72 453
2/7/2013 20.00 20.10 19.65 19.75 675
2/6/2013 19.90 20.14 19.88 20.06 721
2/5/2013 20.32 20.47 20.28 20.38 631
2/4/2013 20.50 20.50 19.79 19.82 905
2/1/2013 20.80 20.88 20.67 20.77 929
1/31/2013 20.52 20.73 20.48 20.50 867
1/30/2013 20.75 20.87 20.57 20.59 652
1/29/2013 20.89 20.96 20.66 20.71 892
1/28/2013 20.70 20.82 20.59 20.82 1193
1/25/2013 20.60 20.80 20.60 20.72 3298
1/24/2013 20.45 20.55 20.30 20.35 997
1/23/2013 20.29 20.39 20.18 20.22 500
1/22/2013 20.63 20.70 20.45 20.59 1002
1/18/2013 20.43 20.52 20.35 20.51 333
1/17/2013 20.47 20.55 20.40 20.48 640
1/16/2013 20.21 20.30 20.17 20.22 842
1/15/2013 20.46 20.55 20.39 20.51 671
1/14/2013 20.76 20.83 20.67 20.80 1634
1/11/2013 20.60 20.73 20.50 20.64 2320
1/10/2013 20.45 20.80 20.43 20.78 1300
1/9/2013 20.56 20.80 20.52 20.61 1516
1/8/2013 20.70 20.75 20.58 20.68 4420
1/7/2013 20.45 20.62 20.43 20.56 537
1/4/2013 20.75 20.90 20.64 20.84 1261
1/3/2013 20.75 20.92 20.69 20.78 434
1/2/2013 20.95 20.99 20.67 20.78 1003
12/31/2012 20.41 21.15 20.41 21.04 919
Marketplace
Trading Center