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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-08-02	9,223,000	18.18	19.02	18.12	18.21	00:00:00
2012-08-03	5,324,000	18.48	19.20	18.25	19.18	00:00:00
2012-08-06	3,430,900	19.11	19.56	18.92	19.48	00:00:00
2012-08-07	6,643,800	19.40	19.84	19.28	19.74	00:00:00
2012-08-08	3,790,100	19.57	19.84	19.56	19.70	00:00:00
2012-08-09	5,807,600	19.69	19.72	19.17	19.42	00:00:00
2012-08-10	2,969,800	19.32	19.38	19.05	19.31	00:00:00
2012-08-14	2,521,100	19.36	19.65	19.36	19.59	00:00:00
2012-08-15	2,526,600	19.58	19.84	19.49	19.73	00:00:00
2012-08-16	3,139,100	19.78	19.97	19.68	19.95	00:00:00
2012-08-17	4,871,100	20.00	20.08	19.80	20.04	00:00:00
2012-08-20	3,248,300	20.01	20.29	19.96	20.17	00:00:00
2012-08-21	2,644,200	20.19	20.35	20.12	20.23	00:00:00
2012-08-22	4,007,000	19.99	20.10	19.79	19.84	00:00:00
2012-08-23	3,547,600	19.92	20.00	19.36	19.63	00:00:00
2012-08-24	3,464,400	19.63	19.85	19.53	19.76	00:00:00
2012-08-27	2,282,200	19.72	19.99	19.60	19.99	00:00:00
2012-08-28	2,452,300	19.73	19.98	19.70	19.76	00:00:00
2012-08-29	4,888,100	19.26	19.66	19.24	19.50	00:00:00
2012-08-30	3,277,900	19.31	19.58	19.25	19.30	00:00:00
2012-08-31	5,727,800	19.10	19.59	19.10	19.58	00:00:00
2012-09-03	2,729,300	19.31	19.68	19.31	19.68	00:00:00
2012-09-04	3,299,700	19.62	19.75	19.46	19.46	00:00:00
2012-09-05	3,953,200	19.45	19.63	19.26	19.43	00:00:00
2012-09-06	8,653,700	19.28	19.44	19.07	19.28	00:00:00
2012-09-07	6,785,000	19.09	19.58	19.07	19.44	00:00:00
2012-09-10	4,272,400	19.20	19.57	19.20	19.50	00:00:00
2012-09-11	5,704,200	19.40	19.77	19.40	19.75	00:00:00
2012-09-12	6,286,300	19.85	20.00	19.69	19.88	00:00:00
2012-09-13	7,008,600	19.88	19.89	19.45	19.62	00:00:00
2012-09-14	5,978,400	19.77	19.98	19.70	19.89	00:00:00
2012-09-17	5,597,800	19.70	20.09	19.64	20.00	00:00:00
2012-09-18	5,658,900	19.90	19.91	19.53	19.69	00:00:00
2012-09-19	5,448,800	19.72	19.80	19.45	19.65	00:00:00
2012-09-20	4,860,000	19.52	19.55	19.30	19.39	00:00:00
2012-09-21	10,544,200	19.50	19.60	19.17	19.50	00:00:00
2012-09-24	3,890,800	19.42	19.58	19.32	19.47	00:00:00
2012-09-25	7,855,900	18.58	18.64	18.17	18.28	00:00:00
2012-09-26	9,515,600	18.00	18.08	17.69	17.88	00:00:00
2012-09-27	4,709,700	18.00	18.13	17.82	17.92	00:00:00
2012-09-28	6,961,100	17.94	18.02	17.40	17.40	00:00:00
2012-10-01	6,210,800	17.32	17.82	17.26	17.81	00:00:00
2012-10-02	4,235,300	17.68	18.07	17.62	17.75	00:00:00
2012-10-03	4,045,900	17.67	17.97	17.65	17.83	00:00:00
2012-10-04	3,603,700	17.93	17.94	17.67	17.75	00:00:00
2012-10-05	4,532,100	17.78	17.97	17.56	17.95	00:00:00
2012-10-08	3,389,200	17.85	17.85	17.65	17.65	00:00:00
2012-10-09	4,913,900	17.66	17.70	17.42	17.51	00:00:00
2012-10-10	2,832,600	17.44	17.61	17.36	17.40	00:00:00
2012-10-11	3,786,200	17.28	17.54	17.26	17.48	00:00:00
2012-10-12	4,231,600	17.39	17.55	17.30	17.33	00:00:00
2012-10-15	4,298,300	17.28	17.61	17.28	17.47	00:00:00
2012-10-16	4,666,800	17.65	17.83	17.44	17.76	00:00:00
2012-10-17	5,325,500	17.88	18.00	17.83	17.95	00:00:00
2012-10-18	3,412,000	18.01	18.04	17.85	17.98	00:00:00
2012-10-19	5,319,500	17.86	17.90	17.68	17.82	00:00:00
2012-10-22	4,151,500	17.75	18.07	17.65	17.82	00:00:00
2012-10-23	5,007,500	17.86	17.91	17.45	17.56	00:00:00
2012-10-24	3,775,900	17.58	17.80	17.42	17.66	00:00:00
2012-10-25	3,323,000	17.60	17.75	17.41	17.47	00:00:00
2012-10-26	3,779,800	17.33	17.72	17.26	17.58	00:00:00
2012-10-29	5,006,200	17.47	17.47	17.20	17.38	00:00:00
2012-10-30	4,288,500	17.43	17.75	17.40	17.71	00:00:00
2012-10-31	5,738,500	18.00	18.09	17.70	17.70	00:00:00
2012-11-01	4,560,100	17.58	17.95	17.56	17.80	00:00:00
2012-11-02	3,949,200	17.85	17.86	17.56	17.82	00:00:00
2012-11-05	4,269,200	17.67	17.73	17.36	17.50	00:00:00
2012-11-06	3,757,400	17.46	17.65	17.36	17.43	00:00:00
2012-11-07	6,138,100	17.50	17.54	16.99	17.07	00:00:00
2012-11-08	6,629,500	17.08	17.09	16.68	16.73	00:00:00
2012-11-09	5,536,500	16.67	16.88	16.62	16.82	00:00:00
2012-11-12	3,095,300	16.89	16.90	16.69	16.70	00:00:00
2012-11-13	8,886,900	16.50	16.65	16.01	16.65	00:00:00
2012-11-14	3,985,900	16.56	16.69	16.42	16.59	00:00:00
2012-11-15	4,634,000	16.52	16.66	16.34	16.45	00:00:00
2012-11-16	5,561,300	16.36	16.45	16.11	16.14	00:00:00
2012-11-19	5,353,200	16.28	16.75	16.22	16.66	00:00:00
2012-11-20	3,349,600	16.66	16.66	16.40	16.61	00:00:00
2012-11-21	5,248,200	16.58	16.94	16.53	16.89	00:00:00
2012-11-22	3,983,900	16.97	17.10	16.86	17.02	00:00:00
2012-11-23	2,389,300	17.12	17.18	16.87	17.18	00:00:00
2012-11-26	3,246,800	17.15	17.17	17.00	17.06	00:00:00
2012-11-27	5,378,400	17.16	17.23	16.65	16.78	00:00:00
2012-11-28	4,744,100	16.70	16.99	16.69	16.92	00:00:00
2012-11-29	6,271,500	17.09	17.45	17.04	17.39	00:00:00
2012-11-30	4,074,500	17.39	17.50	17.30	17.30	00:00:00
2012-12-03	5,116,300	17.40	17.64	17.34	17.45	00:00:00
2012-12-04	3,404,300	17.40	17.57	17.32	17.45	00:00:00
2012-12-05	6,767,500	17.49	17.55	17.01	17.24	00:00:00
2012-12-06	38,114,400	15.00	15.60	14.55	15.28	00:00:00
2012-12-07	8,724,700	15.30	15.31	15.01	15.21	00:00:00
2012-12-10	6,269,400	15.23	15.27	14.98	15.10	00:00:00
2012-12-11	7,420,200	15.15	15.49	15.06	15.38	00:00:00
2012-12-12	4,623,300	15.42	15.49	15.35	15.43	00:00:00
2012-12-13	5,283,400	15.44	15.48	15.18	15.31	00:00:00
2012-12-14	3,847,800	15.38	15.39	15.15	15.27	00:00:00
2012-12-17	4,011,800	15.31	15.43	15.19	15.33	00:00:00
2012-12-18	5,662,700	15.45	15.46	15.19	15.29	00:00:00
2012-12-19	5,554,100	15.40	15.46	15.32	15.44	00:00:00
2012-12-20	6,889,800	15.28	15.44	15.20	15.20	00:00:00
2012-12-21	13,450,800	15.20	15.44	15.20	15.44	00:00:00
2012-12-24	1,492,700	15.47	15.60	15.42	15.54	00:00:00
2012-12-25	0	15.54	15.54	15.54	15.54	00:00:00
2012-12-26	0	15.54	15.54	15.54	15.54	00:00:00
2012-12-27	4,366,200	15.52	15.61	15.43	15.45	00:00:00
2012-12-28	5,073,300	15.49	15.57	15.26	15.41	00:00:00
2012-12-31	2,089,200	15.37	15.69	15.33	15.57	00:00:00
2013-01-01	0	15.57	15.57	15.57	15.57	00:00:00
2013-01-02	4,157,700	15.93	15.94	15.73	15.81	00:00:00
2013-01-03	2,808,800	15.81	15.95	15.76	15.94	00:00:00
2013-01-04	3,574,000	15.98	15.99	15.81	15.99	00:00:00
2013-01-07	4,508,200	15.94	15.94	15.67	15.69	00:00:00
2013-01-08	3,505,500	15.73	15.86	15.70	15.82	00:00:00
2013-01-09	2,908,000	15.90	15.91	15.77	15.82	00:00:00
2013-01-10	5,869,900	15.70	15.77	15.45	15.52	00:00:00
2013-01-11	4,555,200	15.55	15.55	15.34	15.41	00:00:00
2013-01-14	3,673,900	15.52	15.66	15.43	15.43	00:00:00
2013-01-15	3,920,000	15.40	15.47	15.22	15.30	00:00:00
2013-01-16	3,258,500	15.26	15.34	15.14	15.22	00:00:00
2013-01-17	2,879,000	15.20	15.39	15.16	15.35	00:00:00
2013-01-18	3,195,600	15.43	15.43	15.23	15.30	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 > >>