GDF Suez (OP: GDSZF)
24.51 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.76 18.76 18.62 18.75 5,990 -0.29(-1.52%)
Feb 27, 2013 18.80 19.04 18.80 19.04 4,062 +0.45(+2.42%)
Feb 26, 2013 19.05 19.05 18.59 18.59 3,350 -0.71(-3.68%)
Feb 22, 2013 19.00 19.30 19.00 19.30 2,538 +0.85(+4.61%)
Feb 21, 2013 18.98 18.98 18.45 18.45 4,601 -1.10(-5.63%)
Feb 20, 2013 19.65 19.65 19.43 19.55 12,330 -0.05(-0.26%)
Feb 19, 2013 19.60 19.60 19.60 19.60 130 +0.17(+0.87%)
Feb 15, 2013 19.54 19.54 19.43 19.43 1,570 +0.08(+0.41%)
Feb 14, 2013 19.52 19.67 19.35 19.35 4,190 -0.63(-3.15%)
Feb 13, 2013 19.90 19.98 19.90 19.98 780 -0.02(-0.10%)
Feb 12, 2013 20.00 20.00 20.00 20.00 340 -0.12(-0.60%)
Feb 11, 2013 19.90 20.12 19.90 20.12 818 +0.12(+0.60%)
Feb 08, 2013 19.70 20.00 19.70 20.00 341 +0.50(+2.56%)
Feb 07, 2013 19.50 19.50 19.50 19.50 250 -0.25(-1.27%)
Feb 06, 2013 19.98 20.00 19.75 19.75 4,360 -0.25(-1.25%)
Feb 04, 2013 20.00 20.00 19.80 20.00 1,060 -0.70(-3.38%)
Feb 01, 2013 20.81 20.81 20.50 20.70 1,680 +0.05(+0.24%)
Jan 31, 2013 20.65 20.65 20.65 20.65 150 -0.14(-0.67%)
Jan 30, 2013 20.79 20.79 20.79 20.79 300 -0.16(-0.76%)
Jan 29, 2013 20.87 20.95 20.77 20.95 2,015 +0.45(+2.20%)
Jan 28, 2013 20.45 20.95 20.45 20.50 11,847 -0.03(-0.15%)
Jan 25, 2013 20.55 20.55 20.53 20.53 320 +0.17(+0.84%)
Jan 24, 2013 20.36 20.36 20.36 20.36 8,831 +0.00(+0.00%)
Jan 23, 2013 20.19 20.50 20.19 20.36 1,900 +0.31(+1.55%)
Jan 22, 2013 20.05 20.05 20.05 20.05 272 +0.00(+0.00%)
Jan 18, 2013 20.46 20.46 20.05 20.05 2,429 -0.30(-1.47%)
Jan 17, 2013 20.64 20.64 20.35 20.35 1,324 -0.20(-0.97%)
Jan 16, 2013 20.55 20.55 20.55 20.55 890 +0.55(+2.75%)
Jan 15, 2013 20.50 20.65 20.00 20.00 6,396 -0.75(-3.61%)
Jan 14, 2013 20.60 20.75 20.60 20.75 32,135 +0.25(+1.22%)
Jan 12, 2013 20.61 20.90 20.50 20.50 68,175 +0.00(+0.00%)
Jan 11, 2013 20.61 20.90 20.50 20.50 68,175 -0.40(-1.91%)
Jan 09, 2013 20.90 20.90 20.90 10,485 +0.29(+1.41%)
Jan 07, 2013 20.61 20.61 20.61 2,310 -0.44(-2.09%)
Jan 04, 2013 40.80 21.05 21.05 21.05 280 +0.65(+3.19%)
Dec 31, 2012 20.40 20.40 20.40 20.40 0 -0.25(-1.21%)
Dec 28, 2012 20.12 20.65 20.12 20.65 12,547 +0.55(+2.74%)
Dec 27, 2012 20.52 20.52 20.10 20.10 11,435 -0.10(-0.50%)
Dec 26, 2012 20.45 20.45 20.20 20.20 970 -0.15(-0.74%)
Dec 24, 2012 20.35 20.35 20.25 20.35 2,930 +0.35(+1.75%)
Dec 21, 2012 19.98 20.11 19.98 20.00 10,225 -0.01(-0.05%)
Dec 20, 2012 20.27 20.27 20.00 20.01 2,205 -0.19(-0.94%)
Dec 19, 2012 20.39 20.39 20.20 20.20 1,200 +0.09(+0.45%)
Dec 18, 2012 20.00 20.13 20.00 20.11 18,163 +0.11(+0.55%)
Dec 17, 2012 20.10 20.10 20.00 20.00 5,053 +0.20(+1.01%)
Dec 14, 2012 19.80 19.80 19.80 19.80 2,165 -0.05(-0.25%)
Dec 13, 2012 20.03 20.03 19.85 19.85 650 -0.15(-0.75%)
Dec 12, 2012 19.95 20.07 19.90 20.00 4,560 +0.15(+0.76%)
Dec 11, 2012 20.01 20.01 19.85 19.85 5,710 +0.50(+2.58%)
Dec 10, 2012 19.35 19.35 19.35 19.35 560 -0.15(-0.77%)
Dec 07, 2012 17.98 19.50 17.98 19.50 300 +0.00(+0.00%)
Dec 06, 2012 19.55 19.55 19.50 19.50 4,370 -3.00(-13.33%)
Dec 05, 2012 22.50 22.50 22.50 22.50 8,790 -0.15(-0.66%)
Dec 04, 2012 22.65 22.65 22.65 22.65 301 +0.25(+1.12%)
Nov 30, 2012 22.40 22.40 22.38 22.40 2,757 -0.17(-0.75%)
Nov 29, 2012 22.52 22.57 22.52 22.57 860 +0.82(+3.77%)
Nov 28, 2012 21.82 21.82 21.70 21.75 600 +0.22(+1.04%)
Nov 27, 2012 21.53 21.53 21.53 21.53 734 -0.41(-1.89%)
Nov 26, 2012 22.10 22.21 21.94 21.94 920 -0.11(-0.50%)
Nov 24, 2012 22.05 22.05 22.05 22.05 1,550 +0.00(+0.00%)
Nov 23, 2012 22.05 22.05 22.05 22.05 1,550 +0.60(+2.80%)
Nov 21, 2012 21.45 21.45 21.45 21.45 230 +0.45(+2.14%)
Nov 20, 2012 21.21 21.21 21.00 21.00 5,660 -0.25(-1.18%)
Nov 19, 2012 21.20 21.25 21.20 21.25 900 +1.00(+4.94%)
Nov 16, 2012 20.85 20.85 20.25 20.25 2,685 -0.55(-2.64%)
Nov 15, 2012 20.80 20.80 20.80 20.80 1,880 -0.20(-0.95%)
Nov 14, 2012 21.05 21.05 20.99 21.00 10,408 +0.10(+0.48%)
Nov 13, 2012 20.90 20.90 20.90 20.90 500 -0.25(-1.18%)
Nov 12, 2012 21.15 21.15 21.15 21.15 350 -0.14(-0.66%)
Nov 09, 2012 21.29 21.29 21.29 21.29 670 -0.26(-1.21%)
Nov 08, 2012 21.55 21.55 21.55 21.55 136 -0.20(-0.92%)
Nov 07, 2012 21.70 21.75 21.70 21.75 920 -0.59(-2.62%)
Nov 06, 2012 22.20 22.34 22.20 22.34 1,448 -0.26(-1.17%)
Nov 05, 2012 22.60 22.60 22.60 22.60 100 +0.00(+0.00%)
Nov 02, 2012 22.60 22.60 22.60 22.60 560 -0.10(-0.44%)
Oct 31, 2012 22.70 22.70 22.70 0 -0.15(-0.66%)
Oct 25, 2012 22.85 22.85 22.85 0 -0.15(-0.65%)
Oct 24, 2012 22.85 23.00 22.85 23.00 531 -0.15(-0.65%)
Oct 23, 2012 22.50 23.15 22.50 23.15 1,251 -0.10(-0.43%)
Oct 18, 2012 23.25 23.25 23.25 23.25 0 -0.60(-2.52%)
Oct 17, 2012 23.35 23.85 23.35 23.85 1,120 +0.80(+3.47%)
Oct 16, 2012 23.05 23.05 23.05 23.05 240 +0.65(+2.90%)
Oct 11, 2012 22.40 22.40 22.40 0 +0.30(+1.36%)
Oct 10, 2012 22.10 22.10 22.10 22.10 966 -1.12(-4.82%)
Oct 06, 2012 23.22 23.22 23.22 0 +0.00(+0.00%)
Oct 05, 2012 23.22 23.22 23.22 23.22 490 -0.13(-0.56%)
Oct 04, 2012 22.85 23.35 22.80 23.35 695 +0.13(+0.56%)
Oct 03, 2012 23.22 23.22 23.22 23.22 100 +0.27(+1.18%)
Oct 02, 2012 22.95 22.95 22.95 22.95 920 +0.25(+1.10%)
Oct 01, 2012 22.70 22.70 22.70 22.70 427 +0.26(+1.15%)
Sep 28, 2012 22.44 22.44 22.44 22.44 180 -0.56(-2.43%)
Sep 27, 2012 23.00 23.00 23.00 23.00 700 -0.45(-1.92%)
Sep 25, 2012 23.45 23.45 23.45 700 -1.69(-6.74%)
Sep 21, 2012 25.14 25.14 25.14 0 +0.64(+2.63%)
Sep 20, 2012 24.97 25.26 24.50 24.50 2,082 -1.00(-3.92%)
Sep 19, 2012 25.70 25.70 25.50 25.50 650 -1.00(-3.77%)
Sep 17, 2012 26.50 26.50 26.50 0 +0.38(+1.45%)
Sep 14, 2012 26.12 26.12 26.12 26.12 159 +0.57(+2.23%)
Sep 13, 2012 25.29 25.66 25.29 25.55 4,205 -0.40(-1.54%)
Sep 12, 2012 25.51 25.95 25.51 25.95 2,650 +0.85(+3.39%)
Sep 11, 2012 25.21 25.21 25.10 25.10 901 +0.95(+3.93%)
Sep 06, 2012 24.15 24.15 24.15 0 -0.20(-0.82%)
Sep 05, 2012 24.11 24.35 24.11 24.35 625 +0.10(+0.41%)
Sep 04, 2012 24.25 24.25 24.25 24.25 130 -0.02(-0.08%)
Aug 31, 2012 24.27 24.27 24.27 24.27 200 +0.27(+1.12%)
Aug 30, 2012 24.00 24.00 24.00 24.00 3,375 -0.18(-0.74%)
Aug 29, 2012 24.72 24.72 24.18 24.18 690 -1.02(-4.05%)
Aug 27, 2012 24.80 25.20 24.80 25.20 990 +0.70(+2.86%)
Aug 24, 2012 24.40 24.50 24.40 24.50 1,500 +0.18(+0.74%)
Aug 23, 2012 24.20 24.32 24.20 24.32 1,343 -0.53(-2.13%)
Aug 21, 2012 24.85 24.85 24.85 0 +0.23(+0.93%)
Aug 20, 2012 24.62 24.62 24.62 24.62 460 +0.37(+1.53%)
Aug 16, 2012 24.25 24.25 24.25 1,820 +0.03(+0.12%)
Aug 15, 2012 24.22 24.22 24.22 24.22 2,259 +0.22(+0.92%)
Aug 14, 2012 23.95 24.00 23.95 24.00 600 +0.40(+1.69%)
Aug 13, 2012 23.60 23.60 23.60 23.60 930 +0.00(+0.00%)
Aug 11, 2012 23.30 23.60 23.30 23.60 3,297 +0.00(+0.00%)
Aug 10, 2012 23.30 23.60 23.30 23.60 3,297 -0.15(-0.63%)
Aug 09, 2012 23.75 23.75 23.75 23.75 190 -0.68(-2.78%)
Aug 08, 2012 24.43 24.43 24.43 24.43 300 +0.01(+0.04%)
Aug 07, 2012 24.42 24.42 24.42 24.42 1,840 +0.92(+3.91%)
Aug 06, 2012 24.25 24.25 23.50 23.50 2,785 +0.05(+0.21%)
Aug 03, 2012 23.35 23.52 23.35 23.45 920 +1.54(+7.03%)
Aug 02, 2012 22.70 22.75 21.90 21.91 5,529 -0.34(-1.53%)
Aug 01, 2012 22.35 22.35 22.25 22.25 11,850 +0.12(+0.54%)
Jul 31, 2012 22.11 22.13 22.11 22.13 350 -0.57(-2.51%)
Jul 30, 2012 22.15 22.70 22.15 22.70 670 +0.60(+2.71%)
Jul 27, 2012 22.10 22.10 22.10 22.10 110 +0.80(+3.76%)
Jul 26, 2012 21.52 21.52 21.30 21.30 500 +1.05(+5.19%)
Jul 25, 2012 20.25 20.25 20.25 20.25 355 +0.02(+0.09%)
Jul 24, 2012 20.23 20.23 20.23 20.23 620 -0.57(-2.73%)
Jul 23, 2012 20.80 20.80 20.80 20.80 1,800 -0.45(-2.12%)
Jul 20, 2012 21.66 21.66 21.25 21.25 11,750 -1.05(-4.71%)
Jul 19, 2012 22.20 22.30 22.20 22.30 1,400 +0.30(+1.36%)
Jul 18, 2012 22.00 22.00 22.00 22.00 293 +0.35(+1.60%)
Jul 16, 2012 21.65 21.65 21.65 0 -0.25(-1.12%)
Jul 14, 2012 21.90 21.90 21.90 21.90 2,745 +0.00(+0.00%)
Jul 13, 2012 21.90 21.90 21.90 21.90 2,745 +0.13(+0.60%)
Jul 12, 2012 21.77 21.77 21.77 21.77 250 -0.42(-1.90%)
Jul 11, 2012 22.10 22.19 22.10 22.19 940 +0.52(+2.40%)
Jul 10, 2012 21.67 21.67 21.67 21.67 4,600 -0.57(-2.56%)
Jul 09, 2012 22.24 22.24 22.24 22.24 3,150 -0.16(-0.71%)
Jul 06, 2012 22.00 22.40 22.00 22.40 1,400 -0.10(-0.44%)
Jul 05, 2012 22.51 22.51 22.50 22.50 3,530 -0.95(-4.05%)
Jul 03, 2012 22.75 23.65 22.75 23.45 3,510 +1.05(+4.69%)
Jun 28, 2012 22.40 22.40 22.40 0 -0.16(-0.71%)
Jun 27, 2012 22.30 22.56 22.30 22.56 990 -0.01(-0.04%)
Jun 26, 2012 22.14 22.57 22.00 22.57 2,831 +0.81(+3.72%)
Jun 25, 2012 22.00 22.00 21.76 21.76 3,100 -0.24(-1.09%)
Jun 22, 2012 22.00 22.00 22.00 22.00 3,220 +0.20(+0.92%)
Jun 20, 2012 21.80 21.80 21.80 21.80 260 +0.50(+2.35%)
Jun 19, 2012 21.39 21.39 21.30 21.30 2,460 -0.05(-0.23%)
Jun 14, 2012 21.35 21.35 21.35 0 +0.85(+4.15%)
Jun 12, 2012 20.50 20.50 20.50 990 +0.25(+1.23%)
Jun 11, 2012 20.25 20.25 20.25 20.25 500 +0.00(+0.00%)
Jun 08, 2012 20.25 20.25 20.25 20.25 310 +0.10(+0.50%)
Jun 06, 2012 20.15 20.15 20.15 0 +0.15(+0.75%)
Jun 04, 2012 20.00 20.00 20.00 0 +0.50(+2.56%)
Jun 01, 2012 19.80 19.80 19.50 19.50 13,180 -0.65(-3.23%)
May 31, 2012 20.15 20.15 20.15 20.15 200 +0.17(+0.85%)
May 30, 2012 20.00 20.00 19.82 19.98 2,004 +0.07(+0.35%)
May 29, 2012 20.00 20.00 19.91 19.91 1,480 -0.57(-2.78%)
May 25, 2012 20.48 20.48 20.48 20.48 640 +0.05(+0.24%)
May 24, 2012 20.43 20.43 20.43 20.43 150 +0.43(+2.15%)
May 23, 2012 20.16 20.16 20.00 20.00 510 -0.70(-3.38%)
May 22, 2012 21.30 21.30 20.70 20.70 303 -0.09(-0.43%)
May 21, 2012 20.51 20.79 20.51 20.79 31,796 +0.38(+1.84%)
May 17, 2012 20.42 20.42 20.42 1,690 +0.02(+0.07%)
May 16, 2012 20.68 20.68 20.40 20.40 540 -0.20(-0.97%)
May 15, 2012 20.60 20.60 20.60 20.60 420 -0.55(-2.60%)
May 14, 2012 21.08 21.60 21.08 21.15 1,430 -0.70(-3.20%)
May 11, 2012 21.62 22.01 21.62 21.85 3,009 +0.29(+1.36%)
May 09, 2012 21.56 21.56 21.56 570 -0.79(-3.55%)
May 07, 2012 22.35 22.35 22.35 22.35 0 -0.19(-0.84%)
May 04, 2012 22.54 22.54 22.54 22.54 1,780 +0.24(+1.08%)
May 03, 2012 22.35 22.35 22.30 22.30 640 -0.35(-1.55%)
May 02, 2012 22.83 22.86 22.50 22.65 2,635 -0.45(-1.95%)
Apr 30, 2012 23.10 23.10 23.10 0 -0.52(-2.20%)
Apr 27, 2012 23.62 23.62 23.62 23.62 6,706 +0.57(+2.47%)
Apr 26, 2012 23.55 23.55 23.05 23.05 980 -0.80(-3.35%)
Apr 24, 2012 23.85 23.85 23.85 2,450 -0.05(-0.21%)
Apr 23, 2012 23.95 23.95 23.90 23.90 975 -0.41(-1.69%)
Apr 20, 2012 24.31 24.31 24.31 24.31 348 +0.31(+1.29%)
Apr 19, 2012 24.15 24.15 24.00 24.00 469 -0.45(-1.84%)
Apr 18, 2012 24.24 24.45 24.24 24.45 335 +0.30(+1.24%)
Apr 16, 2012 24.15 24.15 24.15 0 +0.62(+2.62%)
Apr 13, 2012 23.70 23.70 23.53 23.53 11,480 -0.47(-1.95%)
Apr 12, 2012 24.05 24.05 24.00 24.00 2,270 +0.02(+0.08%)
Apr 11, 2012 23.98 23.98 23.98 23.98 150 +0.04(+0.17%)
Apr 10, 2012 23.75 23.94 23.75 23.94 520 -0.59(-2.41%)
Apr 09, 2012 24.53 24.53 24.53 24.53 553 +0.43(+1.78%)
Apr 05, 2012 24.10 24.10 24.10 24.10 221 -0.55(-2.23%)
Apr 04, 2012 24.65 24.65 24.65 24.65 4,350 -1.25(-4.83%)
Apr 02, 2012 25.90 25.90 25.90 420 +0.30(+1.16%)
Mar 29, 2012 25.60 25.60 25.60 25.60 0 -0.15(-0.57%)
Mar 28, 2012 25.82 25.82 25.75 25.75 2,171 -0.43(-1.64%)
Mar 27, 2012 26.10 26.18 26.10 26.18 21,829 +0.30(+1.15%)
Mar 23, 2012 25.88 25.88 25.88 0 -0.36(-1.38%)
Mar 21, 2012 26.25 26.25 26.25 0 +0.10(+0.36%)
Mar 20, 2012 26.15 26.15 26.15 26.15 1,865 -0.25(-0.95%)
Mar 19, 2012 26.40 26.40 26.40 26.40 1,170 -0.20(-0.75%)
Mar 15, 2012 26.60 26.60 26.60 115 +0.70(+2.70%)
Mar 06, 2012 25.90 25.90 25.90 230 -0.10(-0.38%)
Mar 05, 2012 25.98 26.00 25.75 26.00 2,220 +0.30(+1.17%)
Mar 02, 2012 26.00 26.00 25.70 25.70 883 -0.40(-1.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here