Skip to main content

Gdf Suez ADR (OP:ENGIY)

23.48 +0.26 (+1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.22 23.54 23.22 23.48 97,671 +0.26(+1.12%)
Jun 27, 2025 23.49 23.49 23.20 23.22 128,291 +0.03(+0.13%)
Jun 26, 2025 23.44 23.70 23.15 23.19 1,405,413 +0.17(+0.74%)
Jun 25, 2025 23.11 23.33 22.88 23.02 905,130 +0.02(+0.07%)
Jun 24, 2025 22.94 23.43 22.92 23.00 239,895 +0.20(+0.85%)
Jun 23, 2025 22.65 22.95 22.65 22.81 134,480 +0.29(+1.29%)
Jun 20, 2025 22.50 22.65 22.40 22.52 129,825 -0.05(-0.22%)
Jun 18, 2025 22.64 22.73 22.49 22.57 131,222 +0.09(+0.40%)
Jun 17, 2025 22.49 22.65 22.37 22.48 118,588 -0.34(-1.49%)
Jun 16, 2025 23.07 23.19 22.77 22.82 221,539 -0.19(-0.83%)
Jun 13, 2025 23.07 23.17 22.89 23.01 106,697 +0.25(+1.10%)
Jun 12, 2025 22.58 22.88 22.58 22.76 105,689 +0.47(+2.11%)
Jun 11, 2025 22.01 22.31 22.01 22.29 177,921 +0.38(+1.73%)
Jun 10, 2025 22.10 22.11 21.80 21.91 530,112 +0.05(+0.23%)
Jun 09, 2025 21.75 21.99 21.75 21.86 582,002 -0.01(-0.05%)
Jun 06, 2025 21.80 21.93 21.76 21.87 230,710 -0.22(-1.00%)
Jun 05, 2025 22.04 22.21 21.89 22.09 126,949 +0.26(+1.19%)
Jun 04, 2025 21.79 22.00 21.60 21.83 112,680 +0.03(+0.13%)
Jun 03, 2025 21.75 21.85 21.69 21.80 107,251 -0.18(-0.83%)
Jun 02, 2025 21.71 22.03 21.70 21.98 1,841,393 +0.31(+1.45%)
May 30, 2025 21.52 21.68 21.45 21.67 1,619,067 +0.12(+0.56%)
May 29, 2025 21.53 21.65 21.45 21.55 291,599 +0.06(+0.28%)
May 28, 2025 21.43 21.63 21.40 21.49 86,385 -0.04(-0.19%)
May 27, 2025 21.85 21.85 21.46 21.53 88,473 -0.04(-0.19%)
May 23, 2025 21.30 21.71 21.25 21.57 88,786 +0.16(+0.75%)
May 22, 2025 21.26 21.46 21.21 21.41 383,246 +0.10(+0.47%)
May 21, 2025 21.30 21.50 21.25 21.31 106,507 +0.05(+0.24%)
May 20, 2025 21.04 21.28 21.00 21.26 68,477 +0.48(+2.29%)
May 19, 2025 21.11 21.11 20.64 20.79 76,078 +0.21(+1.00%)
May 16, 2025 20.48 20.73 20.35 20.58 120,498 +0.09(+0.44%)
May 15, 2025 20.84 20.84 20.14 20.49 127,598 +0.65(+3.28%)
May 14, 2025 19.66 20.09 19.65 19.84 112,685 +0.05(+0.25%)
May 13, 2025 19.71 19.84 19.64 19.79 182,613 +0.14(+0.71%)
May 12, 2025 19.61 19.91 19.51 19.65 133,823 -0.60(-2.96%)
May 09, 2025 20.18 20.36 20.16 20.25 109,429 -0.04(-0.20%)
May 08, 2025 20.36 20.69 20.23 20.29 106,811 -0.52(-2.50%)
May 07, 2025 20.76 20.94 20.73 20.81 104,387 +0.03(+0.14%)
May 06, 2025 20.70 20.84 20.69 20.78 71,894 +0.31(+1.51%)
May 05, 2025 20.49 20.62 20.46 20.47 79,102 -0.02(-0.10%)
May 02, 2025 20.41 20.58 20.38 20.49 85,451 -0.02(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.