Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
GDF Suez (OP: GDSZF)
21.05 USD  +0.20 (+0.96%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.65 21.65 21.65 21.65 200 +0.17(+0.79%)
Apr 29, 2013 21.40 21.48 21.40 21.48 591 +0.98(+4.78%)
Apr 26, 2013 20.50 20.50 20.50 20.50 300 -0.33(-1.58%)
Apr 25, 2013 20.99 20.99 20.83 20.83 1,230 -0.52(-2.44%)
Apr 24, 2013 21.42 21.45 21.35 21.35 957 +0.00(+0.00%)
Apr 23, 2013 21.29 21.35 21.00 21.35 870 +0.70(+3.39%)
Apr 22, 2013 20.65 20.65 20.60 20.65 2,789 +0.29(+1.42%)
Apr 19, 2013 20.26 20.36 20.25 20.36 1,830 +0.46(+2.31%)
Apr 18, 2013 19.90 19.90 19.90 19.90 100 -0.20(-1.00%)
Apr 17, 2013 20.24 20.24 20.10 20.10 988 -0.51(-2.47%)
Apr 16, 2013 20.61 20.61 20.61 20.61 1,770 -0.19(-0.91%)
Apr 15, 2013 21.29 21.29 20.80 20.80 6,220 -0.32(-1.49%)
Apr 12, 2013 21.35 21.35 21.11 21.11 1,300 +0.07(+0.31%)
Apr 11, 2013 20.96 21.20 20.85 21.05 22,460 +0.09(+0.41%)
Apr 10, 2013 20.96 20.96 20.96 20.96 780 +0.91(+4.56%)
Apr 09, 2013 20.18 20.27 19.82 20.05 880 -0.15(-0.74%)
Apr 08, 2013 19.96 20.20 19.92 20.20 2,188 -0.15(-0.74%)
Apr 05, 2013 19.67 20.35 19.67 20.35 8,412 +0.35(+1.75%)
Apr 04, 2013 50.20 20.00 20.00 20.00 8,715 +0.60(+3.09%)
Apr 03, 2013 19.79 19.85 19.40 19.40 13,170 -0.27(-1.37%)
Apr 02, 2013 19.51 20.00 19.51 19.67 17,565 +0.67(+3.53%)
Apr 01, 2013 19.00 19.00 19.00 19.00 294 -0.35(-1.81%)
Mar 28, 2013 19.39 19.39 19.10 19.35 1,658 +0.35(+1.84%)
Mar 27, 2013 19.11 19.20 19.00 19.00 28,490 -0.35(-1.81%)
Mar 26, 2013 19.80 19.80 19.33 19.35 25,658 -0.22(-1.12%)
Mar 25, 2013 19.96 19.96 19.35 19.57 2,907 -0.68(-3.36%)
Mar 22, 2013 20.33 20.33 20.25 20.25 1,417 +0.34(+1.71%)
Mar 21, 2013 19.80 19.91 19.60 19.91 992 +0.66(+3.43%)
Mar 20, 2013 19.10 19.35 19.10 19.25 930 +0.37(+1.96%)
Mar 19, 2013 18.88 18.88 18.88 18.88 3,300 -0.10(-0.53%)
Mar 18, 2013 19.06 19.10 18.92 18.98 2,634 -0.17(-0.89%)
Mar 14, 2013 19.15 19.15 19.15 0 +0.27(+1.43%)
Mar 13, 2013 18.62 18.88 18.62 18.88 1,030 -0.37(-1.92%)
Mar 12, 2013 19.09 19.25 19.09 19.25 592 +0.15(+0.79%)
Mar 11, 2013 18.91 19.10 18.91 19.10 330 -0.30(-1.55%)
Mar 08, 2013 18.93 19.40 18.88 19.40 892 +0.28(+1.46%)
Mar 07, 2013 19.14 19.14 19.12 19.12 3,947 +0.11(+0.57%)
Mar 06, 2013 19.05 19.05 19.01 19.01 7,610 -0.07(-0.36%)
Mar 05, 2013 19.10 19.10 19.08 19.08 10,840 +0.53(+2.86%)
Mar 01, 2013 18.55 18.55 18.55 0 -0.20(-1.07%)
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%)
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 Telekurs USA
Postage Rates Bots go here