|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-30 | 4,825,300 | 28.92 | 29.24 | 28.90 | 28.95 | 00:00:00 | | 2010-03-31 | 5,694,900 | 28.75 | 28.85 | 28.32 | 28.60 | 00:00:00 | | 2010-04-01 | 3,397,200 | 28.76 | 28.85 | 28.62 | 28.85 | 00:00:00 | | 2010-04-06 | 3,443,400 | 28.99 | 29.05 | 28.72 | 28.83 | 00:00:00 | | 2010-04-07 | 3,281,700 | 28.77 | 29.08 | 28.67 | 28.80 | 00:00:00 | | 2010-04-08 | 3,370,600 | 28.75 | 28.81 | 28.30 | 28.48 | 00:00:00 | | 2010-04-09 | 4,099,600 | 28.66 | 28.77 | 28.43 | 28.72 | 00:00:00 | | 2010-04-12 | 3,738,800 | 28.89 | 28.99 | 28.73 | 28.95 | 00:00:00 | | 2010-04-13 | 3,203,700 | 28.80 | 28.96 | 28.53 | 28.60 | 00:00:00 | | 2010-04-14 | 3,574,200 | 28.80 | 28.83 | 28.54 | 28.60 | 00:00:00 | | 2010-04-15 | 3,774,600 | 28.67 | 28.88 | 28.44 | 28.73 | 00:00:00 | | 2010-04-16 | 7,270,400 | 28.52 | 28.86 | 28.02 | 28.15 | 00:00:00 | | 2010-04-19 | 3,141,500 | 28.06 | 28.17 | 27.94 | 28.06 | 00:00:00 | | 2010-04-20 | 3,814,800 | 28.22 | 28.36 | 27.92 | 28.25 | 00:00:00 | | 2010-04-21 | 4,000,000 | 28.35 | 28.35 | 27.70 | 27.76 | 00:00:00 | | 2010-04-22 | 4,586,000 | 27.75 | 27.90 | 27.26 | 27.53 | 00:00:00 | | 2010-04-23 | 3,955,700 | 27.40 | 27.58 | 27.31 | 27.51 | 00:00:00 | | 2010-04-26 | 3,991,500 | 27.78 | 27.92 | 27.47 | 27.67 | 00:00:00 | | 2010-04-27 | 5,091,400 | 27.58 | 27.70 | 26.83 | 26.83 | 00:00:00 | | 2010-04-28 | 7,033,300 | 26.75 | 26.90 | 26.10 | 26.33 | 00:00:00 | | 2010-04-29 | 4,320,400 | 26.51 | 26.72 | 26.43 | 26.62 | 00:00:00 | | 2010-04-30 | 4,813,500 | 26.63 | 26.90 | 26.45 | 26.80 | 00:00:00 | | 2010-05-03 | 6,453,000 | 26.65 | 27.67 | 26.50 | 27.30 | 00:00:00 | | 2010-05-04 | 9,457,800 | 27.39 | 27.93 | 26.97 | 27.00 | 00:00:00 | | 2010-05-05 | 9,287,900 | 26.81 | 26.85 | 25.94 | 26.17 | 00:00:00 | | 2010-05-06 | 8,765,400 | 25.85 | 26.00 | 25.46 | 25.51 | 00:00:00 | | 2010-05-07 | 18,459,400 | 24.70 | 25.40 | 23.59 | 24.08 | 00:00:00 | | 2010-05-10 | 15,218,200 | 24.95 | 25.86 | 24.30 | 25.86 | 00:00:00 | | 2010-05-11 | 6,270,300 | 25.43 | 25.81 | 25.09 | 25.73 | 00:00:00 | | 2010-05-12 | 5,680,400 | 25.57 | 26.41 | 25.39 | 26.08 | 00:00:00 | | 2010-05-13 | 3,858,400 | 26.37 | 26.37 | 25.75 | 26.04 | 00:00:00 | | 2010-05-14 | 7,424,200 | 25.82 | 26.01 | 24.86 | 24.97 | 00:00:00 | | 2010-05-17 | 4,512,700 | 24.63 | 25.22 | 24.56 | 25.00 | 00:00:00 | | 2010-05-18 | 5,610,100 | 25.30 | 25.98 | 25.11 | 25.66 | 00:00:00 | | 2010-05-19 | 7,366,100 | 25.24 | 25.59 | 24.96 | 25.11 | 00:00:00 | | 2010-05-20 | 8,617,600 | 25.32 | 25.36 | 24.36 | 24.76 | 00:00:00 | | 2010-05-21 | 11,430,100 | 25.30 | 25.47 | 24.32 | 25.16 | 00:00:00 | | 2010-05-24 | 3,337,700 | 25.25 | 25.57 | 24.76 | 24.89 | 00:00:00 | | 2010-05-25 | 7,226,200 | 24.20 | 24.54 | 23.86 | 24.27 | 00:00:00 | | 2010-05-26 | 5,863,200 | 24.52 | 24.98 | 24.39 | 24.60 | 00:00:00 | | 2010-05-27 | 6,093,800 | 24.95 | 25.67 | 24.76 | 25.57 | 00:00:00 | | 2010-05-28 | 5,133,500 | 25.65 | 25.88 | 25.47 | 25.58 | 00:00:00 | | 2010-05-31 | 3,326,300 | 25.57 | 25.66 | 25.22 | 25.26 | 00:00:00 | | 2010-06-01 | 5,696,600 | 25.03 | 25.62 | 24.68 | 25.48 | 00:00:00 | | 2010-06-02 | 4,780,200 | 25.20 | 25.50 | 24.75 | 25.43 | 00:00:00 | | 2010-06-03 | 4,211,800 | 25.91 | 26.11 | 25.66 | 25.90 | 00:00:00 | | 2010-06-04 | 6,404,700 | 26.10 | 26.12 | 24.95 | 25.07 | 00:00:00 | | 2010-06-07 | 5,867,700 | 24.53 | 24.84 | 24.33 | 24.56 | 00:00:00 | | 2010-06-08 | 7,250,100 | 24.73 | 24.88 | 24.10 | 24.43 | 00:00:00 | | 2010-06-09 | 6,615,600 | 24.49 | 24.55 | 23.94 | 24.55 | 00:00:00 | | 2010-06-10 | 5,407,500 | 24.12 | 24.77 | 24.12 | 24.75 | 00:00:00 | | 2010-06-11 | 5,155,100 | 24.66 | 24.85 | 24.46 | 24.81 | 00:00:00 | | 2010-06-14 | 4,290,200 | 25.00 | 25.33 | 24.98 | 25.28 | 00:00:00 | | 2010-06-15 | 5,141,000 | 24.99 | 25.61 | 24.93 | 25.47 | 00:00:00 | | 2010-06-16 | 5,424,200 | 25.51 | 26.00 | 25.43 | 25.94 | 00:00:00 | | 2010-06-17 | 4,987,200 | 25.83 | 26.16 | 25.75 | 26.00 | 00:00:00 | | 2010-06-18 | 6,742,300 | 25.72 | 25.99 | 25.61 | 25.84 | 00:00:00 | | 2010-06-21 | 3,846,100 | 26.17 | 26.39 | 26.10 | 26.30 | 00:00:00 | | 2010-06-22 | 3,461,400 | 26.06 | 26.23 | 25.83 | 26.11 | 00:00:00 | | 2010-06-23 | 3,451,000 | 25.89 | 26.06 | 25.47 | 25.60 | 00:00:00 | | 2010-06-24 | 5,855,100 | 25.52 | 25.64 | 24.92 | 25.00 | 00:00:00 | | 2010-06-25 | 6,766,600 | 24.91 | 25.15 | 24.22 | 24.38 | 00:00:00 | | 2010-06-28 | 4,219,800 | 24.29 | 24.47 | 24.03 | 24.47 | 00:00:00 | | 2010-06-29 | 6,853,700 | 24.16 | 24.23 | 23.47 | 23.53 | 00:00:00 | | 2010-06-30 | 5,162,800 | 23.52 | 23.66 | 23.22 | 23.50 | 00:00:00 | | 2010-07-01 | 6,388,100 | 22.97 | 23.11 | 22.64 | 22.80 | 00:00:00 | | 2010-07-02 | 5,906,500 | 22.84 | 23.49 | 22.64 | 23.27 | 00:00:00 | | 2010-07-05 | 3,253,300 | 23.08 | 23.28 | 23.02 | 23.06 | 00:00:00 | | 2010-07-06 | 4,948,300 | 23.14 | 24.03 | 23.13 | 23.86 | 00:00:00 | | 2010-07-07 | 5,534,600 | 23.60 | 24.59 | 23.45 | 24.59 | 00:00:00 | | 2010-07-08 | 4,311,800 | 24.64 | 24.89 | 24.42 | 24.86 | 00:00:00 | | 2010-07-09 | 3,595,300 | 25.00 | 25.17 | 24.90 | 24.97 | 00:00:00 | | 2010-07-12 | 2,315,700 | 24.92 | 25.24 | 24.86 | 25.09 | 00:00:00 | | 2010-07-13 | 3,116,100 | 25.06 | 25.59 | 25.05 | 25.59 | 00:00:00 | | 2010-07-14 | 3,039,300 | 25.70 | 25.70 | 25.35 | 25.58 | 00:00:00 | | 2010-07-15 | 3,516,100 | 25.56 | 25.80 | 25.27 | 25.33 | 00:00:00 | | 2010-07-16 | 8,316,500 | 25.39 | 25.41 | 24.27 | 24.32 | 00:00:00 | | 2010-07-19 | 5,590,800 | 24.19 | 24.77 | 24.19 | 24.50 | 00:00:00 | | 2010-07-20 | 4,933,600 | 24.75 | 24.81 | 23.96 | 24.32 | 00:00:00 | | 2010-07-21 | 3,709,000 | 24.47 | 24.92 | 24.28 | 24.32 | 00:00:00 | | 2010-07-22 | 5,529,800 | 24.12 | 25.36 | 24.12 | 25.26 | 00:00:00 | | 2010-07-23 | 2,619,800 | 25.19 | 25.45 | 25.09 | 25.31 | 00:00:00 | | 2010-07-26 | 2,668,600 | 25.50 | 25.50 | 25.00 | 25.33 | 00:00:00 | | 2010-07-27 | 3,649,400 | 25.40 | 25.75 | 25.33 | 25.52 | 00:00:00 | | 2010-07-28 | 2,416,700 | 25.60 | 25.75 | 25.46 | 25.63 | 00:00:00 | | 2010-07-29 | 6,533,600 | 25.75 | 26.44 | 25.64 | 25.93 | 00:00:00 | | 2010-07-30 | 4,520,600 | 25.82 | 25.86 | 25.17 | 25.49 | 00:00:00 | | 2010-08-02 | 4,800,200 | 25.64 | 26.29 | 25.60 | 26.24 | 00:00:00 | | 2010-08-03 | 3,321,400 | 26.25 | 26.42 | 26.06 | 26.30 | 00:00:00 | | 2010-08-04 | 4,929,700 | 26.18 | 26.50 | 26.18 | 26.44 | 00:00:00 | | 2010-08-05 | 4,200,300 | 26.49 | 26.96 | 26.41 | 26.68 | 00:00:00 | | 2010-08-06 | 4,662,800 | 26.83 | 26.83 | 25.97 | 26.19 | 00:00:00 | | 2010-08-09 | 3,249,700 | 26.60 | 26.80 | 26.45 | 26.79 | 00:00:00 | | 2010-08-10 | 5,374,100 | 27.48 | 27.49 | 26.05 | 26.37 | 00:00:00 | | 2010-08-11 | 4,065,800 | 26.20 | 26.25 | 25.61 | 25.62 | 00:00:00 | | 2010-08-12 | 3,358,100 | 25.49 | 26.08 | 25.45 | 25.98 | 00:00:00 | | 2010-08-13 | 2,811,100 | 26.06 | 26.10 | 25.50 | 25.75 | 00:00:00 | | 2010-08-16 | 3,155,300 | 25.85 | 25.86 | 25.28 | 25.36 | 00:00:00 | | 2010-08-17 | 3,357,900 | 25.58 | 25.97 | 25.53 | 25.97 | 00:00:00 | | 2010-08-18 | 2,479,000 | 25.97 | 26.12 | 25.74 | 25.92 | 00:00:00 | | 2010-08-19 | 4,041,500 | 25.97 | 26.15 | 25.17 | 25.30 | 00:00:00 | | 2010-08-20 | 4,303,800 | 25.25 | 25.59 | 24.97 | 24.97 | 00:00:00 | | 2010-08-23 | 2,817,300 | 25.08 | 25.18 | 24.86 | 25.02 | 00:00:00 | | 2010-08-24 | 4,695,000 | 24.81 | 24.93 | 24.41 | 24.51 | 00:00:00 | | 2010-08-25 | 4,918,800 | 24.51 | 24.64 | 24.10 | 24.30 | 00:00:00 | | 2010-08-26 | 2,742,800 | 24.46 | 24.52 | 24.13 | 24.34 | 00:00:00 | | 2010-08-27 | 3,218,200 | 24.25 | 24.72 | 24.17 | 24.65 | 00:00:00 | | 2010-08-30 | 1,949,900 | 24.69 | 25.08 | 24.65 | 24.84 | 00:00:00 | | 2010-08-31 | 4,854,900 | 24.50 | 24.67 | 24.24 | 24.43 | 00:00:00 | | 2010-09-01 | 5,000,300 | 24.41 | 25.48 | 24.23 | 25.43 | 00:00:00 | | 2010-09-02 | 3,219,800 | 25.25 | 25.67 | 25.17 | 25.54 | 00:00:00 | | 2010-09-03 | 5,554,800 | 25.64 | 26.44 | 25.64 | 25.95 | 00:00:00 | | 2010-09-06 | 3,151,200 | 26.15 | 26.49 | 26.09 | 26.29 | 00:00:00 | | 2010-09-07 | 3,540,700 | 26.25 | 26.50 | 26.10 | 26.28 | 00:00:00 | | 2010-09-08 | 4,064,800 | 26.28 | 26.84 | 26.18 | 26.66 | 00:00:00 | | 2010-09-09 | 3,342,900 | 26.56 | 27.00 | 26.32 | 26.93 | 00:00:00 | | 2010-09-10 | 3,283,200 | 26.75 | 26.89 | 26.59 | 26.61 | 00:00:00 | | 2010-09-13 | 2,772,200 | 26.83 | 26.97 | 26.62 | 26.76 | 00:00:00 | | 2010-09-14 | 5,014,000 | 26.80 | 26.80 | 25.97 | 26.43 | 00:00:00 | | 2010-09-15 | 3,294,400 | 26.49 | 26.56 | 26.00 | 26.06 | 00:00:00 | | 2010-09-16 | 3,229,400 | 26.06 | 26.09 | 25.77 | 25.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
