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
2014-02-17	2,559,200	17.43	17.48	17.34	17.42	00:00:00
2014-02-18	4,020,100	17.39	17.47	17.25	17.38	00:00:00
2014-02-19	5,402,300	17.34	17.77	17.34	17.74	00:00:00
2014-02-20	6,382,300	17.62	17.98	17.51	17.89	00:00:00
2014-02-21	4,999,600	17.97	18.05	17.88	18.00	00:00:00
2014-02-25	5,634,000	17.96	18.00	17.65	17.77	00:00:00
2014-02-26	4,039,500	17.74	17.77	17.53	17.56	00:00:00
2014-03-05	6,171,800	18.64	19.00	18.58	18.88	00:00:00
2014-03-13	5,682,500	19.24	19.33	18.97	18.97	00:00:00
2014-03-14	7,530,400	18.86	19.02	18.63	18.87	00:00:00
2014-03-17	5,508,100	18.95	19.25	18.83	19.18	00:00:00
2014-03-20	6,452,400	19.52	19.63	19.35	19.63	00:00:00
2014-03-21	7,484,200	19.57	19.76	19.38	19.51	00:00:00
2014-03-31	4,429,100	19.94	19.95	19.75	19.86	00:00:00
2014-04-01	4,300,000	19.81	19.98	19.66	19.83	00:00:00
2014-04-02	5,323,100	19.77	19.83	19.64	19.74	00:00:00
2014-04-07	5,834,900	19.50	19.94	19.50	19.81	00:00:00
2014-04-15	4,754,900	19.75	19.83	19.63	19.66	00:00:00
2014-04-16	5,093,600	19.80	19.98	19.75	19.97	00:00:00
2014-05-20	4,076,700	19.69	19.79	19.65	19.79	00:00:00
2014-05-21	5,851,500	19.77	20.00	19.76	19.99	00:00:00
2014-05-26	3,274,100	20.28	20.42	20.25	20.42	00:00:00
2014-06-09	3,181,900	21.00	21.17	20.89	20.95	00:00:00
2014-06-16	3,695,300	20.59	20.70	20.54	20.58	00:00:00
2014-06-30	5,640,200	20.25	20.31	19.98	20.10	00:00:00
2014-07-01	4,139,000	20.17	20.23	20.09	20.16	00:00:00
2014-07-02	5,582,600	20.21	20.32	20.11	20.14	00:00:00
2014-07-07	3,921,400	20.08	20.22	19.94	19.94	00:00:00
2014-07-08	4,866,200	20.03	20.10	19.74	19.75	00:00:00
2014-07-09	6,365,400	19.87	20.05	19.75	19.86	00:00:00
2014-07-15	5,209,000	19.82	19.97	19.74	19.82	00:00:00
2014-07-16	3,730,600	19.88	20.00	19.82	19.96	00:00:00
2014-07-22	3,685,500	20.08	20.24	20.00	20.23	00:00:00
2014-07-23	3,104,600	20.20	20.32	20.17	20.18	00:00:00
2014-07-24	3,742,000	20.18	20.42	20.10	20.40	00:00:00
2014-07-25	6,226,000	20.37	20.39	19.73	19.80	00:00:00
2014-07-28	4,982,000	19.90	19.90	19.55	19.68	00:00:00
2014-08-05	4,198,800	18.84	19.12	18.82	18.94	00:00:00
2014-08-06	5,891,600	18.82	18.92	18.61	18.84	00:00:00
2014-08-07	6,530,200	18.74	18.75	18.43	18.48	00:00:00
2014-08-08	5,144,400	18.30	18.55	18.29	18.44	00:00:00
2014-09-01	4,840,100	18.75	19.07	18.75	18.97	00:00:00
2014-09-02	3,888,000	19.03	19.08	18.86	18.94	00:00:00
2014-09-03	6,427,100	19.05	19.10	18.90	18.95	00:00:00
2014-09-09	4,406,400	19.56	19.64	19.34	19.40	00:00:00
2014-09-10	2,879,800	19.40	19.50	19.32	19.42	00:00:00
2014-09-11	3,808,900	19.47	19.48	19.22	19.40	00:00:00
2014-09-12	4,233,000	19.48	19.51	19.25	19.36	00:00:00
2014-09-18	4,964,100	19.52	19.65	19.52	19.62	00:00:00
2014-09-19	10,365,300	19.68	19.97	19.61	19.80	00:00:00
2014-09-22	3,947,500	19.80	19.93	19.67	19.71	00:00:00
2014-09-25	5,282,400	19.45	19.68	19.28	19.31	00:00:00
2014-09-26	4,777,200	19.32	19.67	19.26	19.54	00:00:00
2014-09-30	6,839,400	19.50	19.95	19.50	19.86	00:00:00
2014-10-01	5,397,800	19.82	19.92	19.64	19.72	00:00:00
2014-10-13	6,531,700	17.94	18.17	17.70	18.08	00:00:00
2014-10-14	6,477,700	18.00	18.15	17.72	18.08	00:00:00
2014-10-15	13,400,500	18.00	18.00	17.07	17.10	00:00:00
2014-10-20	8,129,300	17.75	17.81	17.42	17.59	00:00:00
2014-10-23	5,277,100	18.00	18.29	17.84	18.24	00:00:00
2014-10-24	5,113,400	18.16	18.23	18.03	18.17	00:00:00
2014-10-30	5,595,400	18.92	19.01	18.43	18.93	00:00:00
2014-10-31	7,877,800	19.19	19.39	19.09	19.35	00:00:00
2014-11-03	7,307,900	19.22	19.27	18.73	18.77	00:00:00
2014-11-04	5,488,400	18.77	19.02	18.61	18.64	00:00:00
2014-11-05	6,450,200	18.76	18.87	18.67	18.77	00:00:00
2014-11-06	7,444,300	18.78	19.14	18.72	18.85	00:00:00
2014-11-07	5,189,200	18.91	18.96	18.48	18.62	00:00:00
2014-11-18	4,842,200	18.46	18.67	18.33	18.67	00:00:00
2014-11-19	3,885,300	18.69	18.83	18.60	18.75	00:00:00
2014-11-20	4,533,800	18.79	18.79	18.37	18.49	00:00:00
2014-11-21	9,612,600	18.50	18.89	18.49	18.82	00:00:00
2014-11-25	6,924,400	18.93	19.33	18.92	19.28	00:00:00
2014-11-26	5,423,000	19.34	19.60	19.31	19.45	00:00:00
2014-12-01	4,401,600	19.65	20.00	19.59	19.93	00:00:00
2014-12-11	5,402,100	19.52	19.68	19.39	19.44	00:00:00
2014-12-12	7,110,900	19.30	19.34	18.89	18.94	00:00:00
2014-12-16	12,277,700	18.33	18.77	17.86	18.77	00:00:00
2014-12-17	7,499,700	18.44	18.86	18.33	18.77	00:00:00
2014-12-18	9,720,800	18.97	19.59	18.80	19.59	00:00:00
2014-12-19	13,957,900	19.77	19.83	19.30	19.50	00:00:00
2015-01-06	5,733,800	18.56	18.61	18.25	18.31	00:00:00
2015-01-07	6,713,100	18.43	18.45	18.02	18.14	00:00:00
2015-01-13	5,792,600	18.26	18.73	18.19	18.63	00:00:00
2015-01-14	11,223,500	18.35	18.42	17.82	18.01	00:00:00
2015-01-15	8,986,400	18.19	18.36	17.50	18.26	00:00:00
2015-01-16	6,856,900	18.15	18.49	18.05	18.44	00:00:00
2015-01-19	5,375,800	18.50	18.68	18.36	18.63	00:00:00
2015-01-26	5,579,800	19.44	19.76	19.40	19.68	00:00:00
2015-01-29	5,655,400	19.67	20.00	19.65	20.00	00:00:00
2015-01-30	7,447,900	20.08	20.08	19.64	19.73	00:00:00
2015-02-02	4,641,200	19.72	19.88	19.59	19.83	00:00:00
2015-02-03	9,223,500	19.90	20.05	19.55	19.70	00:00:00
2015-02-04	5,781,600	19.63	19.73	19.46	19.60	00:00:00
2015-02-09	6,571,700	18.90	18.94	18.53	18.68	00:00:00
2015-02-12	5,891,100	18.75	18.86	18.50	18.80	00:00:00
2015-02-13	6,893,900	18.89	18.92	18.72	18.72	00:00:00
2015-02-16	3,649,000	18.71	18.72	18.54	18.60	00:00:00
2015-02-17	4,519,600	18.51	18.76	18.27	18.74	00:00:00
2015-02-18	4,637,300	18.91	18.98	18.56	18.68	00:00:00
2015-02-19	5,664,000	18.53	18.69	18.43	18.68	00:00:00
2015-02-20	6,623,200	18.66	18.74	18.44	18.59	00:00:00
2015-02-23	5,173,700	18.80	18.84	18.59	18.81	00:00:00
2015-02-26	6,426,300	19.51	19.74	19.39	19.48	00:00:00
2015-02-27	8,207,000	19.46	19.88	19.35	19.88	00:00:00
2015-03-03	6,892,100	19.49	19.52	18.95	18.99	00:00:00
2015-03-04	6,238,800	19.11	19.16	18.80	19.00	00:00:00
2015-03-05	5,554,200	19.06	19.16	18.86	19.10	00:00:00
2015-03-06	6,016,200	19.14	19.16	18.86	18.90	00:00:00
2015-03-10	6,474,700	18.85	18.94	18.41	18.44	00:00:00
2015-03-11	6,975,400	18.44	18.58	18.44	18.54	00:00:00
2015-03-16	6,831,600	18.33	18.57	18.26	18.49	00:00:00
2015-03-17	9,438,800	18.57	18.84	18.50	18.69	00:00:00
2015-03-18	9,119,600	18.60	18.94	18.53	18.85	00:00:00
2015-03-19	6,324,900	18.86	18.91	18.66	18.83	00:00:00
2015-03-20	10,735,300	18.89	19.07	18.78	19.00	00:00:00
2015-03-23	5,065,400	18.92	18.95	18.78	18.90	00:00:00
2015-03-24	5,113,100	18.84	19.06	18.79	18.97	00:00:00
2015-03-25	5,008,900	18.97	19.03	18.83	18.87	00:00:00
2015-03-26	6,411,000	18.80	18.92	18.50	18.65	00:00:00
2015-03-27	3,743,700	18.71	18.80	18.56	18.77	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 > >>