GDF Suez (OP: GDSZF)
26.50 USD  -0.80 (-2.93%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 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%)
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