Skip to main content

Gdf Suez ADR (OP: ENGIY )

16.82 -0.19 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 16.25 16.27 16.12 16.17 68,127 -0.10(-0.61%)
Aug 30, 2023 16.34 16.38 16.24 16.27 88,661 -0.15(-0.91%)
Aug 29, 2023 16.19 16.42 16.18 16.42 137,141 +0.32(+1.99%)
Aug 28, 2023 16.02 16.10 16.02 16.10 78,347 +0.07(+0.44%)
Aug 25, 2023 15.94 16.06 15.88 16.03 60,491 +0.20(+1.26%)
Aug 24, 2023 15.80 15.96 15.80 15.83 68,330 -0.13(-0.81%)
Aug 23, 2023 16.02 16.02 15.86 15.96 94,999 +0.00(+0.00%)
Aug 22, 2023 16.07 16.07 15.90 15.96 77,697 -0.17(-1.05%)
Aug 21, 2023 16.09 16.14 15.99 16.13 487,797 +0.22(+1.38%)
Aug 18, 2023 15.72 15.91 15.70 15.91 110,685 +0.17(+1.08%)
Aug 17, 2023 15.80 15.82 15.71 15.74 70,855 -0.03(-0.19%)
Aug 16, 2023 15.77 15.85 15.74 15.77 79,190 +0.08(+0.51%)
Aug 15, 2023 15.79 15.81 15.67 15.69 95,484 -0.24(-1.51%)
Aug 14, 2023 15.84 15.96 15.78 15.93 62,720 +0.03(+0.19%)
Aug 11, 2023 15.88 15.99 15.87 15.90 68,309 -0.16(-1.00%)
Aug 10, 2023 16.15 16.18 16.04 16.06 76,581 +0.03(+0.19%)
Aug 09, 2023 15.85 16.06 15.83 16.03 126,380 +0.17(+1.07%)
Aug 08, 2023 15.82 15.88 15.77 15.86 279,656 -0.08(-0.50%)
Aug 07, 2023 15.86 15.95 15.80 15.94 66,784 +0.06(+0.38%)
Aug 04, 2023 16.01 16.03 15.83 15.88 94,975 +0.06(+0.38%)
Aug 03, 2023 15.78 15.87 15.61 15.82 89,354 -0.21(-1.31%)
Aug 02, 2023 16.07 16.14 15.97 16.03 88,581 -0.36(-2.20%)
Aug 01, 2023 16.39 16.44 16.34 16.39 64,571 -0.05(-0.30%)
Jul 31, 2023 16.56 16.65 16.41 16.44 89,374 -0.14(-0.84%)
Jul 28, 2023 16.43 16.61 16.37 16.58 113,622 -0.23(-1.37%)
Jul 27, 2023 16.89 16.97 16.74 16.81 132,780 -0.28(-1.64%)
Jul 26, 2023 16.93 17.14 16.92 17.09 116,420 +0.10(+0.59%)
Jul 25, 2023 16.90 17.06 16.88 16.99 65,972 -0.10(-0.59%)
Jul 24, 2023 17.05 17.11 17.03 17.09 96,174 -0.16(-0.93%)
Jul 21, 2023 17.23 17.27 17.13 17.25 692,368 -0.01(-0.06%)
Jul 20, 2023 17.14 17.35 17.09 17.26 1,451,849 +0.35(+2.07%)
Jul 19, 2023 16.89 16.99 16.86 16.91 148,004 +0.07(+0.45%)
Jul 18, 2023 16.80 16.89 16.77 16.84 70,120 -0.05(-0.33%)
Jul 17, 2023 16.87 16.89 16.80 16.89 76,704 +0.02(+0.12%)
Jul 14, 2023 16.91 16.93 16.86 16.87 76,019 -0.09(-0.53%)
Jul 13, 2023 16.87 16.96 16.84 16.96 82,412 +0.31(+1.86%)
Jul 12, 2023 16.54 16.67 16.53 16.65 70,613 +0.20(+1.22%)
Jul 11, 2023 16.48 16.49 16.41 16.45 127,903 +0.03(+0.17%)
Jul 10, 2023 16.48 16.48 16.30 16.42 95,653 -0.10(-0.59%)
Jul 07, 2023 16.45 16.59 16.39 16.52 115,382 +0.18(+1.10%)
Jul 06, 2023 16.39 16.39 16.24 16.34 115,633 -0.29(-1.74%)
Jul 05, 2023 16.74 16.74 16.60 16.63 90,387 -0.17(-0.98%)
Jul 03, 2023 16.74 16.81 16.70 16.80 69,261 +0.17(+0.99%)
Jun 30, 2023 16.71 16.74 16.56 16.63 257,432 +0.36(+2.21%)
Jun 29, 2023 16.13 16.40 16.13 16.27 105,931 +0.58(+3.70%)
Jun 28, 2023 15.80 15.80 15.67 15.69 101,679 -0.06(-0.37%)
Jun 27, 2023 15.72 15.79 15.67 15.75 470,288 -0.00(-0.01%)
Jun 26, 2023 15.69 15.76 15.64 15.75 264,159 +0.40(+2.61%)
Jun 23, 2023 15.42 15.56 15.33 15.35 2,602,665 -0.27(-1.73%)
Jun 22, 2023 15.59 15.64 15.53 15.62 790,371 -0.07(-0.45%)
Jun 21, 2023 15.50 15.71 15.43 15.69 686,066 +0.10(+0.64%)
Jun 20, 2023 15.61 15.61 15.51 15.59 109,022 -0.06(-0.38%)
Jun 16, 2023 15.69 15.74 15.60 15.65 68,985 +0.12(+0.77%)
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.