TR4DER - GDF SUEZ [GSZ.PA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-22	5,184,400	19.34	20.66	19.30	20.17	00:00:00
2011-08-23	4,003,400	20.82	20.91	20.27	20.58	00:00:00
2011-08-24	6,586,800	20.78	21.58	20.58	21.32	00:00:00
2011-08-25	5,457,300	21.42	21.58	20.78	20.90	00:00:00
2011-08-26	6,055,800	20.90	21.11	20.22	20.86	00:00:00
2011-08-29	3,166,900	21.20	21.70	21.08	21.56	00:00:00
2011-08-30	3,830,100	21.69	21.72	21.08	21.33	00:00:00
2011-08-31	5,253,800	21.28	21.97	21.17	21.95	00:00:00
2011-09-01	6,235,500	21.90	21.97	21.27	21.45	00:00:00
2011-09-02	4,554,700	21.29	21.38	20.57	20.82	00:00:00
2011-09-05	5,528,400	20.32	20.62	19.96	20.05	00:00:00
2011-09-06	6,343,300	20.08	20.54	19.50	19.63	00:00:00
2011-09-07	4,663,100	20.17	20.49	20.01	20.49	00:00:00
2011-09-08	4,472,800	20.38	20.70	20.16	20.51	00:00:00
2011-09-09	7,314,900	20.35	20.53	19.80	19.83	00:00:00
2011-09-12	11,167,500	19.33	19.85	18.99	19.62	00:00:00
2011-09-13	7,691,900	19.82	19.82	18.96	19.66	00:00:00
2011-09-14	6,420,700	19.53	20.35	19.42	20.31	00:00:00
2011-09-15	6,360,000	20.42	21.20	20.34	21.05	00:00:00
2011-09-16	9,684,000	21.21	21.42	20.91	21.09	00:00:00
2011-09-19	4,821,700	20.57	20.76	20.34	20.56	00:00:00
2011-09-20	3,887,800	20.45	21.25	20.45	21.20	00:00:00
2011-09-21	4,275,000	21.17	21.40	20.83	20.97	00:00:00
2011-09-22	6,750,800	20.36	20.58	19.81	19.93	00:00:00
2011-09-23	6,587,800	20.25	20.33	19.44	20.18	00:00:00
2011-09-26	7,030,200	19.82	21.14	19.82	21.02	00:00:00
2011-09-27	7,733,400	21.45	22.52	21.28	22.52	00:00:00
2011-09-28	5,207,900	22.31	22.95	22.12	22.49	00:00:00
2011-09-29	4,269,600	22.35	23.14	22.31	22.94	00:00:00
2011-09-30	5,788,300	22.66	22.81	22.21	22.44	00:00:00
2011-10-03	4,599,000	21.84	22.58	21.80	22.40	00:00:00
2011-10-04	5,734,800	22.12	22.27	21.69	22.14	00:00:00
2011-10-05	5,206,000	22.51	22.92	22.23	22.87	00:00:00
2011-10-06	5,055,900	23.00	23.50	22.92	23.50	00:00:00
2011-10-07	4,267,700	23.50	23.90	23.25	23.81	00:00:00
2011-10-10	5,867,300	23.92	24.12	23.56	23.83	00:00:00
2011-10-11	5,848,900	23.69	23.77	23.07	23.17	00:00:00
2011-10-12	7,798,500	23.10	23.15	22.83	23.13	00:00:00
2011-10-13	4,564,600	23.00	23.19	22.83	23.13	00:00:00
2011-10-14	3,947,600	23.25	23.74	23.15	23.57	00:00:00
2011-10-17	4,365,300	23.68	23.93	23.09	23.11	00:00:00
2011-10-18	10,719,600	22.45	22.50	21.66	21.84	00:00:00
2011-10-19	4,657,000	21.89	22.08	21.50	21.82	00:00:00
2011-10-20	6,104,400	21.42	21.53	20.88	20.90	00:00:00
2011-10-21	5,198,200	21.18	21.53	20.97	21.50	00:00:00
2011-10-24	3,746,800	21.64	21.77	21.06	21.58	00:00:00
2011-10-25	3,953,400	21.44	21.54	20.90	21.08	00:00:00
2011-10-26	3,820,400	21.15	21.38	20.76	20.91	00:00:00
2011-10-27	7,367,200	21.98	22.48	21.50	22.35	00:00:00
2011-10-28	5,873,700	22.46	22.46	21.61	21.76	00:00:00
2011-10-31	9,479,900	21.13	21.22	20.51	20.51	00:00:00
2011-11-01	8,917,700	20.20	20.30	19.64	19.68	00:00:00
2011-11-02	5,525,100	20.03	20.21	19.62	20.15	00:00:00
2011-11-03	6,966,300	19.66	21.08	19.64	20.84	00:00:00
2011-11-04	5,291,400	20.95	21.07	20.01	20.08	00:00:00
2011-11-07	6,121,600	19.93	20.84	19.69	20.49	00:00:00
2011-11-08	5,381,000	20.44	21.00	20.33	20.64	00:00:00
2011-11-09	6,748,700	20.73	20.96	19.83	20.08	00:00:00
2011-11-10	8,733,500	19.10	20.22	19.09	19.98	00:00:00
2011-11-11	4,426,300	20.00	20.68	19.80	20.50	00:00:00
2011-11-14	4,799,300	20.54	20.67	19.72	19.80	00:00:00
2011-11-15	5,009,900	19.85	20.18	19.65	19.72	00:00:00
2011-11-16	4,060,400	19.58	19.99	19.41	19.75	00:00:00
2011-11-17	3,986,000	19.74	19.74	19.17	19.35	00:00:00
2011-11-18	4,255,700	19.21	19.60	19.13	19.32	00:00:00
2011-11-21	4,090,400	19.25	19.29	18.57	18.58	00:00:00
2011-11-22	3,256,200	18.74	18.95	18.52	18.56	00:00:00
2011-11-23	6,203,100	18.43	18.66	18.18	18.18	00:00:00
2011-11-24	5,104,900	18.29	18.51	17.96	17.98	00:00:00
2011-11-25	3,642,900	17.97	18.17	17.65	18.13	00:00:00
2011-11-28	7,376,900	18.39	19.53	18.30	19.53	00:00:00
2011-11-29	4,153,900	19.39	19.81	19.22	19.64	00:00:00
2011-11-30	8,647,300	19.44	20.90	19.35	20.78	00:00:00
2011-12-01	4,734,100	20.70	21.17	20.56	20.88	00:00:00
2011-12-02	3,875,500	21.08	21.39	20.79	20.92	00:00:00
2011-12-05	4,588,800	21.17	21.58	21.05	21.39	00:00:00
2011-12-06	4,285,700	21.08	21.18	20.87	20.98	00:00:00
2011-12-07	4,018,200	21.24	21.52	20.66	20.89	00:00:00
2011-12-08	4,612,800	21.07	21.27	20.28	20.35	00:00:00
2011-12-09	5,353,400	20.33	21.36	20.31	21.34	00:00:00
2011-12-12	4,160,000	21.36	21.45	20.70	20.70	00:00:00
2011-12-13	3,924,900	20.72	20.80	20.11	20.34	00:00:00
2011-12-14	4,917,200	20.17	20.39	19.59	19.62	00:00:00
2011-12-15	3,969,400	19.74	20.18	19.61	20.05	00:00:00
2011-12-16	9,187,500	20.11	20.24	19.72	19.73	00:00:00
2011-12-19	2,830,300	19.55	19.98	19.45	19.52	00:00:00
2011-12-20	3,935,500	19.55	20.23	19.46	20.23	00:00:00
2011-12-21	4,201,700	20.34	20.62	19.58	19.71	00:00:00
2011-12-22	2,916,900	19.84	20.25	19.81	20.19	00:00:00
2011-12-23	1,549,500	20.38	20.60	20.36	20.48	00:00:00
2011-12-27	1,268,300	20.50	20.90	20.49	20.53	00:00:00
2011-12-28	1,722,100	20.64	20.88	20.19	20.19	00:00:00
2011-12-29	2,872,400	20.32	20.87	20.23	20.86	00:00:00
2011-12-30	2,831,500	20.99	21.12	20.47	21.12	00:00:00
2012-01-02	2,852,400	21.17	21.79	21.06	21.79	00:00:00
2012-01-03	3,499,800	21.84	21.85	21.16	21.73	00:00:00
2012-01-04	2,388,800	21.67	21.71	21.21	21.28	00:00:00
2012-01-05	3,330,400	21.33	21.42	20.58	20.78	00:00:00
2012-01-06	2,549,100	20.92	21.29	20.57	20.67	00:00:00
2012-01-09	2,348,000	20.72	20.94	20.42	20.53	00:00:00
2012-01-10	4,340,500	20.76	21.51	20.73	21.36	00:00:00
2012-01-11	3,220,600	21.25	21.50	21.02	21.25	00:00:00
2012-01-12	3,423,200	21.30	21.69	21.10	21.23	00:00:00
2012-01-13	3,689,600	21.33	21.48	20.62	20.90	00:00:00
2012-01-16	2,257,200	20.70	21.05	20.63	21.05	00:00:00
2012-01-17	3,915,800	21.36	21.74	21.15	21.54	00:00:00
2012-01-18	4,491,200	21.58	21.72	21.00	21.03	00:00:00
2012-01-19	3,813,900	21.33	21.40	20.90	21.40	00:00:00
2012-01-20	4,388,900	21.50	21.50	20.95	21.12	00:00:00
2012-01-23	6,639,700	21.07	21.09	20.26	20.36	00:00:00
2012-01-24	4,388,300	20.36	20.81	20.25	20.81	00:00:00
2012-01-25	3,937,300	20.90	20.93	20.15	20.54	00:00:00
2012-01-26	4,687,100	20.67	21.04	20.60	21.04	00:00:00
2012-01-27	4,212,700	20.93	21.16	20.57	20.76	00:00:00
2012-01-30	4,691,300	20.64	20.76	20.43	20.43	00:00:00
2012-01-31	5,340,000	20.65	20.87	20.60	20.75	00:00:00
2012-02-01	5,478,400	20.90	21.28	20.88	21.20	00:00:00
2012-02-02	4,218,300	21.47	21.59	21.01	21.22	00:00:00
2012-02-03	4,492,400	21.17	21.57	21.07	21.56	00:00:00
2012-02-06	4,825,800	21.43	21.46	21.08	21.32	00:00:00
2012-02-07	3,143,400	21.37	21.52	21.08	21.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >>