|
 GDF SUEZ - [Ticker: GSZ.PA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GSZ.PA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-02 | 3,930,600 | 29.90 | 29.98 | 29.33 | 29.38 | 00:00:00 | | 2009-10-05 | 3,104,100 | 29.50 | 29.88 | 29.26 | 29.88 | 00:00:00 | | 2009-10-06 | 4,258,400 | 29.89 | 30.28 | 29.67 | 30.26 | 00:00:00 | | 2009-10-07 | 2,767,600 | 30.20 | 30.50 | 30.10 | 30.15 | 00:00:00 | | 2009-10-08 | 3,902,800 | 30.78 | 30.80 | 29.97 | 30.23 | 00:00:00 | | 2009-10-09 | 2,987,900 | 30.00 | 30.32 | 29.83 | 30.09 | 00:00:00 | | 2009-10-12 | 3,331,600 | 30.19 | 30.41 | 29.91 | 29.99 | 00:00:00 | | 2009-10-13 | 3,907,200 | 30.30 | 30.33 | 29.36 | 29.60 | 00:00:00 | | 2009-10-14 | 5,243,900 | 30.20 | 30.37 | 29.67 | 29.93 | 00:00:00 | | 2009-10-15 | 4,229,100 | 30.06 | 30.09 | 29.75 | 29.93 | 00:00:00 | | 2009-10-16 | 4,716,300 | 29.95 | 30.13 | 29.26 | 29.55 | 00:00:00 | | 2009-10-19 | 3,498,800 | 29.60 | 29.96 | 29.60 | 29.90 | 00:00:00 | | 2009-10-20 | 4,362,700 | 30.00 | 30.70 | 29.90 | 30.20 | 00:00:00 | | 2009-10-21 | 4,097,300 | 30.42 | 30.65 | 29.85 | 30.17 | 00:00:00 | | 2009-10-22 | 3,275,800 | 30.00 | 30.17 | 29.76 | 29.96 | 00:00:00 | | 2009-10-23 | 4,934,900 | 30.00 | 30.22 | 29.53 | 29.53 | 00:00:00 | | 2009-10-26 | 3,462,200 | 29.67 | 29.95 | 29.14 | 29.22 | 00:00:00 | | 2009-10-27 | 3,623,200 | 29.26 | 29.40 | 29.02 | 29.15 | 00:00:00 | | 2009-10-28 | 4,105,500 | 29.15 | 29.40 | 29.00 | 29.10 | 00:00:00 | | 2009-10-29 | 4,175,400 | 29.13 | 29.34 | 28.70 | 29.12 | 00:00:00 | | 2009-10-30 | 4,566,600 | 29.01 | 29.32 | 28.50 | 28.50 | 00:00:00 | | 2009-11-02 | 3,797,700 | 28.50 | 28.95 | 28.34 | 28.64 | 00:00:00 | | 2009-11-03 | 4,175,900 | 28.39 | 28.53 | 27.96 | 28.19 | 00:00:00 | | 2009-11-04 | 3,842,700 | 28.32 | 29.00 | 28.06 | 28.86 | 00:00:00 | | 2009-11-05 | 3,543,500 | 28.62 | 29.35 | 28.32 | 28.98 | 00:00:00 | | 2009-11-06 | 3,044,600 | 28.84 | 29.17 | 28.50 | 28.88 | 00:00:00 | | 2009-11-09 | 3,365,700 | 29.23 | 29.36 | 28.95 | 29.35 | 00:00:00 | | 2009-11-10 | 2,748,700 | 29.25 | 29.46 | 29.16 | 29.31 | 00:00:00 | | 2009-11-11 | 2,869,600 | 29.72 | 30.00 | 29.59 | 29.64 | 00:00:00 | | 2009-11-13 | 2,071,400 | 29.60 | 29.76 | 29.26 | 29.67 | 00:00:00 | | 2009-11-16 | 3,295,300 | 29.86 | 30.00 | 29.55 | 29.97 | 00:00:00 | | 2009-11-17 | 4,025,600 | 29.85 | 29.86 | 29.44 | 29.59 | 00:00:00 | | 2009-11-18 | 3,673,600 | 29.74 | 29.77 | 29.38 | 29.66 | 00:00:00 | | 2009-11-19 | 6,797,700 | 29.74 | 29.79 | 28.75 | 28.93 | 00:00:00 | | 2009-11-20 | 5,211,100 | 29.12 | 29.65 | 28.85 | 29.08 | 00:00:00 | | 2009-11-23 | 3,061,000 | 29.34 | 29.43 | 29.16 | 29.34 | 00:00:00 | | 2009-11-24 | 2,845,000 | 29.20 | 29.44 | 28.98 | 29.14 | 00:00:00 | | 2009-11-25 | 2,921,300 | 29.18 | 29.39 | 29.07 | 29.33 | 00:00:00 | | 2009-11-26 | 4,006,200 | 29.33 | 29.33 | 28.43 | 28.50 | 00:00:00 | | 2009-11-27 | 3,940,400 | 28.17 | 28.88 | 28.06 | 28.55 | 00:00:00 | | 2009-11-30 | 7,175,500 | 28.55 | 28.57 | 27.77 | 27.81 | 00:00:00 | | 2009-12-01 | 3,766,100 | 28.09 | 28.50 | 28.01 | 28.50 | 00:00:00 | | 2009-12-02 | 3,281,300 | 28.55 | 28.67 | 28.38 | 28.62 | 00:00:00 | | 2009-12-04 | 4,996,600 | 28.62 | 29.67 | 28.56 | 29.48 | 00:00:00 | | 2009-12-07 | 2,565,900 | 29.45 | 29.54 | 29.17 | 29.42 | 00:00:00 | | 2009-12-09 | 3,405,200 | 29.17 | 29.30 | 28.75 | 29.00 | 00:00:00 | | 2009-12-11 | 4,565,500 | 29.40 | 29.90 | 29.33 | 29.60 | 00:00:00 | | 2009-12-14 | 4,025,500 | 29.90 | 29.98 | 29.76 | 29.90 | 00:00:00 | | 2009-12-15 | 4,614,700 | 29.20 | 29.40 | 28.77 | 29.10 | 00:00:00 | | 2009-12-16 | 5,945,700 | 29.38 | 29.59 | 28.75 | 29.13 | 00:00:00 | | 2009-12-17 | 3,796,100 | 29.00 | 29.15 | 28.61 | 28.76 | 00:00:00 | | 2009-12-18 | 7,547,600 | 28.88 | 29.60 | 28.62 | 28.66 | 00:00:00 | | 2009-12-21 | 3,485,700 | 28.71 | 29.45 | 28.69 | 29.35 | 00:00:00 | | 2009-12-22 | 3,677,300 | 29.43 | 29.90 | 29.40 | 29.68 | 00:00:00 | | 2009-12-23 | 3,032,100 | 29.90 | 29.90 | 29.45 | 29.48 | 00:00:00 | | 2009-12-24 | 1,052,600 | 29.30 | 29.84 | 29.27 | 29.39 | 00:00:00 | | 2009-12-28 | 1,815,700 | 29.81 | 29.99 | 29.67 | 29.93 | 00:00:00 | | 2009-12-29 | 2,669,700 | 30.00 | 30.49 | 29.90 | 30.22 | 00:00:00 | | 2009-12-30 | 2,029,600 | 30.22 | 30.30 | 29.95 | 30.05 | 00:00:00 | | 2009-12-31 | 1,007,200 | 30.05 | 30.28 | 29.95 | 30.28 | 00:00:00 | | 2010-01-04 | 3,927,900 | 30.40 | 30.45 | 30.10 | 30.22 | 00:00:00 | | 2010-01-05 | 4,062,000 | 30.30 | 30.70 | 30.25 | 30.48 | 00:00:00 | | 2010-01-06 | 2,208,500 | 30.57 | 30.70 | 30.35 | 30.45 | 00:00:00 | | 2010-01-07 | 3,837,100 | 30.47 | 30.50 | 29.92 | 30.08 | 00:00:00 | | 2010-01-08 | 3,547,100 | 30.29 | 30.44 | 30.10 | 30.38 | 00:00:00 | | 2010-01-11 | 2,876,800 | 30.60 | 30.76 | 30.34 | 30.38 | 00:00:00 | | 2010-01-12 | 3,434,100 | 30.38 | 30.61 | 29.95 | 30.22 | 00:00:00 | | 2010-01-13 | 5,001,600 | 30.00 | 30.14 | 29.64 | 29.82 | 00:00:00 | | 2010-01-14 | 8,982,500 | 29.53 | 29.74 | 28.88 | 29.07 | 00:00:00 | | 2010-01-15 | 8,532,600 | 29.17 | 29.19 | 28.20 | 28.35 | 00:00:00 | | 2010-01-18 | 4,889,900 | 28.55 | 29.08 | 28.47 | 28.98 | 00:00:00 | | 2010-01-19 | 3,847,200 | 29.00 | 29.34 | 28.90 | 29.20 | 00:00:00 | | 2010-01-20 | 3,977,400 | 29.01 | 29.27 | 28.69 | 28.73 | 00:00:00 | | 2010-01-21 | 4,061,400 | 28.92 | 29.24 | 28.45 | 28.51 | 00:00:00 | | 2010-01-22 | 4,635,200 | 28.35 | 28.67 | 28.25 | 28.27 | 00:00:00 | | 2010-01-25 | 4,520,400 | 28.19 | 28.38 | 28.00 | 28.01 | 00:00:00 | | 2010-01-26 | 3,888,300 | 27.96 | 28.27 | 27.89 | 28.21 | 00:00:00 | | 2010-01-27 | 4,302,000 | 28.10 | 28.22 | 27.86 | 27.95 | 00:00:00 | | 2010-01-28 | 4,922,700 | 28.38 | 28.39 | 27.42 | 27.42 | 00:00:00 | | 2010-01-29 | 5,163,100 | 27.60 | 27.69 | 27.23 | 27.42 | 00:00:00 | | 2010-02-01 | 3,393,500 | 27.15 | 27.78 | 27.10 | 27.71 | 00:00:00 | | 2010-02-02 | 3,343,100 | 27.80 | 28.00 | 27.52 | 27.92 | 00:00:00 | | 2010-02-04 | 5,016,200 | 27.92 | 28.03 | 27.05 | 27.17 | 00:00:00 | | 2010-02-05 | 9,433,800 | 27.15 | 27.24 | 26.22 | 26.23 | 00:00:00 | | 2010-02-08 | 4,398,100 | 26.52 | 26.70 | 26.26 | 26.49 | 00:00:00 | | 2010-02-09 | 5,643,000 | 26.43 | 26.48 | 26.03 | 26.32 | 00:00:00 | | 2010-02-10 | 4,522,900 | 26.48 | 26.94 | 26.31 | 26.50 | 00:00:00 | | 2010-02-11 | 5,167,600 | 26.66 | 26.85 | 26.05 | 26.40 | 00:00:00 | | 2010-02-12 | 4,066,700 | 26.74 | 26.87 | 26.43 | 26.61 | 00:00:00 | | 2010-02-15 | 2,142,400 | 26.65 | 26.88 | 26.52 | 26.61 | 00:00:00 | | 2010-02-16 | 3,239,200 | 26.88 | 27.00 | 26.51 | 26.92 | 00:00:00 | | 2010-02-17 | 4,730,200 | 27.16 | 27.29 | 26.95 | 27.03 | 00:00:00 | | 2010-02-18 | 4,133,300 | 27.00 | 27.22 | 26.85 | 27.19 | 00:00:00 | | 2010-02-19 | 6,483,400 | 27.30 | 27.67 | 27.20 | 27.56 | 00:00:00 | | 2010-02-22 | 3,569,900 | 27.56 | 27.90 | 27.43 | 27.56 | 00:00:00 | | 2010-02-23 | 5,372,800 | 27.83 | 28.18 | 27.40 | 27.45 | 00:00:00 | | 2010-02-24 | 4,136,400 | 27.54 | 27.68 | 27.22 | 27.47 | 00:00:00 | | 2010-02-25 | 4,993,200 | 27.35 | 27.38 | 26.65 | 26.74 | 00:00:00 | | 2010-02-26 | 4,734,400 | 26.85 | 26.98 | 26.51 | 26.97 | 00:00:00 | | 2010-03-01 | 4,408,000 | 27.05 | 27.35 | 26.95 | 27.17 | 00:00:00 | | 2010-03-02 | 2,647,100 | 27.23 | 27.41 | 27.15 | 27.38 | 00:00:00 | | 2010-03-03 | 3,190,200 | 27.20 | 27.56 | 27.10 | 27.42 | 00:00:00 | | 2010-03-04 | 9,700,600 | 26.90 | 26.94 | 26.44 | 26.68 | 00:00:00 | | 2010-03-05 | 6,278,500 | 26.83 | 27.33 | 26.75 | 27.33 | 00:00:00 | | 2010-03-08 | 4,324,600 | 27.47 | 27.58 | 27.09 | 27.47 | 00:00:00 | | 2010-03-09 | 5,981,500 | 27.64 | 27.93 | 27.61 | 27.89 | 00:00:00 | | 2010-03-10 | 4,009,000 | 27.99 | 28.20 | 27.84 | 28.09 | 00:00:00 | | 2010-03-11 | 4,327,700 | 28.00 | 28.51 | 27.99 | 28.32 | 00:00:00 | | 2010-03-12 | 4,373,900 | 28.16 | 28.43 | 28.12 | 28.19 | 00:00:00 | | 2010-03-15 | 3,407,800 | 28.17 | 28.31 | 28.01 | 28.10 | 00:00:00 | | 2010-03-16 | 3,256,200 | 28.29 | 28.34 | 27.94 | 28.14 | 00:00:00 | | 2010-03-17 | 4,141,000 | 28.15 | 28.22 | 27.96 | 28.07 | 00:00:00 | | 2010-03-18 | 3,023,900 | 28.00 | 28.07 | 27.80 | 27.90 | 00:00:00 | | 2010-03-19 | 6,582,300 | 28.09 | 28.18 | 27.72 | 27.90 | 00:00:00 | | 2010-03-22 | 3,855,100 | 27.80 | 27.94 | 27.42 | 27.72 | 00:00:00 | | 2010-03-23 | 3,708,900 | 27.70 | 27.83 | 27.47 | 27.76 | 00:00:00 | | 2010-03-24 | 4,087,900 | 27.90 | 27.95 | 27.51 | 27.74 | 00:00:00 | | 2010-03-25 | 6,325,600 | 27.85 | 28.63 | 27.78 | 28.47 | 00:00:00 | | 2010-03-26 | 3,635,400 | 28.42 | 28.56 | 28.23 | 28.27 | 00:00:00 | | 2010-03-29 | 3,586,800 | 28.42 | 28.81 | 28.35 | 28.74 | 00:00:00 | | 2010-03-30 | 4,825,300 | 28.92 | 29.24 | 28.90 | 28.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
