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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-01-18	3,195,600	15.43	15.43	15.23	15.30	00:00:00
2013-01-21	2,705,300	15.35	15.57	15.32	15.57	00:00:00
2013-01-22	3,407,800	15.61	15.62	15.34	15.38	00:00:00
2013-01-23	5,331,600	15.35	15.45	15.12	15.15	00:00:00
2013-01-28	2,998,800	15.37	15.39	15.26	15.39	00:00:00
2013-02-04	5,612,200	15.18	15.35	14.72	14.72	00:00:00
2013-02-11	3,403,800	14.72	15.04	14.64	14.89	00:00:00
2013-02-19	3,833,600	14.60	14.82	14.55	14.77	00:00:00
2013-02-20	4,025,900	14.75	14.76	14.41	14.47	00:00:00
2013-02-26	7,653,100	14.40	14.55	14.18	14.20	00:00:00
2013-02-27	5,199,200	14.27	14.47	14.16	14.41	00:00:00
2013-03-05	4,506,300	14.61	14.72	14.50	14.69	00:00:00
2013-03-06	3,251,600	14.77	14.82	14.57	14.62	00:00:00
2013-03-18	4,844,100	14.39	14.72	14.28	14.60	00:00:00
2013-03-19	4,078,900	14.60	14.72	14.45	14.52	00:00:00
2013-03-20	4,830,800	14.61	15.00	14.57	14.95	00:00:00
2013-03-21	8,941,900	15.01	15.44	14.99	15.30	00:00:00
2013-03-22	7,678,400	15.45	15.81	15.30	15.70	00:00:00
2013-03-25	5,757,600	15.82	15.84	15.21	15.22	00:00:00
2013-03-26	4,264,500	15.26	15.44	15.14	15.15	00:00:00
2013-03-27	4,959,500	15.31	15.31	14.75	15.00	00:00:00
2013-03-28	3,882,900	14.99	15.15	14.94	15.02	00:00:00
2013-03-29	0	15.02	15.02	15.02	15.02	00:00:00
2013-04-04	4,398,700	15.36	15.65	15.31	15.35	00:00:00
2013-04-09	3,666,200	15.40	15.49	15.26	15.44	00:00:00
2013-04-10	6,333,800	15.62	16.00	15.60	15.96	00:00:00
2013-04-11	5,778,500	16.00	16.30	15.89	16.23	00:00:00
2013-04-12	4,223,100	16.30	16.33	16.08	16.17	00:00:00
2013-04-15	4,865,900	16.19	16.48	16.06	16.16	00:00:00
2013-04-23	8,062,800	16.00	16.31	15.91	16.31	00:00:00
2013-04-24	6,678,100	16.34	16.68	16.26	16.59	00:00:00
2013-04-25	5,965,900	15.90	16.25	15.81	16.17	00:00:00
2013-04-26	3,367,900	16.03	16.11	15.86	15.94	00:00:00
2013-04-29	4,223,000	15.99	16.40	15.99	16.35	00:00:00
2013-04-30	3,821,900	16.50	16.50	16.30	16.30	00:00:00
2013-05-06	2,475,000	16.64	16.69	16.42	16.49	00:00:00
2013-05-07	3,225,700	16.52	16.56	16.34	16.50	00:00:00
2013-05-10	3,328,300	16.51	16.67	16.50	16.65	00:00:00
2013-05-13	2,665,700	16.70	16.75	16.55	16.73	00:00:00
2013-06-03	5,209,600	15.74	15.79	15.40	15.56	00:00:00
2013-06-05	4,454,800	15.54	15.61	15.26	15.28	00:00:00
2013-06-10	3,155,100	15.29	15.32	15.12	15.22	00:00:00
2013-06-11	5,472,000	15.24	15.33	15.07	15.17	00:00:00
2013-06-12	3,720,900	15.17	15.49	15.12	15.25	00:00:00
2013-06-20	7,145,600	15.46	15.48	15.00	15.03	00:00:00
2013-06-21	13,436,800	15.04	15.27	14.82	14.82	00:00:00
2013-07-15	1,793,200	15.38	15.51	15.26	15.40	00:00:00
2013-07-30	3,617,200	15.90	16.00	15.83	15.85	00:00:00
2013-07-31	4,638,600	15.64	15.82	15.58	15.77	00:00:00
2013-08-01	10,216,200	16.26	16.75	16.20	16.61	00:00:00
2013-08-02	5,911,200	16.80	17.00	16.68	16.95	00:00:00
2013-08-05	3,989,800	16.98	17.02	16.83	16.90	00:00:00
2013-08-07	6,277,600	16.68	17.20	16.63	17.11	00:00:00
2013-08-08	5,361,600	17.18	17.43	17.03	17.24	00:00:00
2013-08-09	6,826,200	17.47	17.47	17.11	17.13	00:00:00
2013-08-15	2,016,500	16.97	17.03	16.76	16.97	00:00:00
2013-08-16	3,536,200	16.98	17.11	16.88	17.06	00:00:00
2013-08-19	2,113,100	17.07	17.10	16.77	16.85	00:00:00
2013-08-22	4,371,100	16.64	16.82	16.62	16.68	00:00:00
2013-08-23	2,563,200	16.68	16.75	16.52	16.74	00:00:00
2013-09-06	8,979,300	16.60	17.12	16.58	17.00	00:00:00
2013-09-09	3,420,400	17.03	17.03	16.73	16.89	00:00:00
2013-09-16	3,420,200	18.25	18.33	18.11	18.21	00:00:00
2013-09-23	4,846,200	18.51	18.61	18.38	18.52	00:00:00
2013-09-24	4,752,300	18.53	18.88	18.53	18.81	00:00:00
2013-09-25	4,864,200	18.85	18.99	18.58	18.69	00:00:00
2013-09-26	4,562,900	18.67	19.00	18.59	18.87	00:00:00
2013-09-27	3,729,600	18.94	19.05	18.82	18.84	00:00:00
2013-10-03	3,589,000	18.95	18.95	18.56	18.65	00:00:00
2013-10-04	3,689,700	18.58	18.93	18.55	18.88	00:00:00
2013-10-10	5,057,800	19.36	19.48	19.14	19.48	00:00:00
2013-10-11	4,232,800	19.24	19.38	19.05	19.23	00:00:00
2013-10-14	2,781,200	19.11	19.52	19.10	19.35	00:00:00
2013-10-17	7,465,500	19.00	19.10	18.61	18.81	00:00:00
2013-10-18	7,018,600	18.82	18.90	18.50	18.56	00:00:00
2013-10-21	3,608,400	18.58	18.67	18.53	18.58	00:00:00
2013-10-22	7,124,300	18.42	18.42	18.15	18.31	00:00:00
2013-10-23	4,301,700	18.14	18.27	18.01	18.21	00:00:00
2013-10-24	4,325,100	18.30	18.50	18.18	18.44	00:00:00
2013-10-25	3,173,200	18.43	18.51	18.39	18.43	00:00:00
2013-10-29	4,679,100	18.23	18.39	18.17	18.29	00:00:00
2013-10-30	3,201,900	18.35	18.52	18.19	18.27	00:00:00
2013-10-31	4,699,900	18.21	18.36	18.08	18.34	00:00:00
2013-11-01	1,768,600	18.42	18.42	18.25	18.31	00:00:00
2013-11-04	2,631,300	18.27	18.49	18.23	18.41	00:00:00
2013-11-07	6,397,900	18.83	19.07	18.58	18.68	00:00:00
2013-11-08	4,484,200	18.58	18.70	18.44	18.65	00:00:00
2013-11-12	4,075,700	18.66	18.69	18.46	18.49	00:00:00
2013-11-13	10,094,500	18.44	18.65	18.08	18.62	00:00:00
2013-11-18	5,157,300	17.59	17.83	17.45	17.69	00:00:00
2013-11-19	4,662,800	17.65	17.74	17.42	17.44	00:00:00
2013-11-20	4,612,400	17.36	17.50	17.19	17.27	00:00:00
2013-11-21	5,236,500	17.31	17.31	17.00	17.15	00:00:00
2013-11-22	4,279,300	17.23	17.40	17.10	17.30	00:00:00
2013-11-25	2,630,300	17.36	17.42	17.27	17.36	00:00:00
2013-11-28	3,542,900	17.11	17.14	17.02	17.08	00:00:00
2013-11-29	2,615,400	17.09	17.16	17.02	17.07	00:00:00
2013-12-02	5,826,900	17.00	17.25	16.81	17.17	00:00:00
2013-12-04	5,185,400	16.80	16.84	16.55	16.58	00:00:00
2013-12-09	6,619,200	16.99	16.99	16.73	16.82	00:00:00
2013-12-10	3,808,000	16.83	16.88	16.65	16.69	00:00:00
2013-12-16	4,966,700	16.42	16.64	16.41	16.50	00:00:00
2013-12-17	5,573,400	16.46	16.51	16.14	16.17	00:00:00
2013-12-18	8,257,200	16.68	16.83	16.49	16.70	00:00:00
2013-12-19	7,954,400	16.85	16.95	16.75	16.86	00:00:00
2013-12-20	10,691,000	16.92	16.98	16.78	16.98	00:00:00
2013-12-23	3,747,600	17.00	17.09	16.83	17.03	00:00:00
2013-12-26	0	17.03	17.03	17.03	17.03	00:00:00
2013-12-27	3,736,600	17.13	17.18	16.92	17.03	00:00:00
2013-12-30	3,403,800	17.10	17.13	16.95	17.04	00:00:00
2013-12-31	898,400	17.11	17.14	16.97	17.09	00:00:00
2014-01-01	0	17.09	17.09	17.09	17.09	00:00:00
2014-01-20	2,876,500	17.40	17.45	17.34	17.43	00:00:00
2014-01-21	7,409,400	17.32	17.33	16.91	17.06	00:00:00
2014-01-22	3,989,200	17.10	17.18	16.93	17.00	00:00:00
2014-01-27	6,278,400	16.60	16.64	16.28	16.38	00:00:00
2014-02-03	5,926,100	16.38	16.58	16.23	16.34	00:00:00
2014-02-04	5,214,900	16.35	16.53	16.32	16.33	00:00:00
2014-02-11	4,833,400	16.97	17.12	16.82	17.00	00:00:00
2014-02-12	3,446,100	17.04	17.11	16.92	17.06	00:00:00
2014-02-17	2,559,200	17.43	17.48	17.34	17.42	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 > >>