|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-23 | 579,600 | 25.00 | 25.25 | 25.00 | 25.08 | 00:00:00 | | 2005-12-26 | 0 | 25.08 | 25.08 | 25.08 | 25.08 | 00:00:00 | | 2005-12-27 | 682,700 | 24.83 | 25.03 | 24.83 | 24.92 | 00:00:00 | | 2005-12-28 | 402,500 | 24.87 | 24.91 | 24.71 | 24.86 | 00:00:00 | | 2005-12-29 | 378,700 | 24.84 | 25.04 | 24.75 | 25.00 | 00:00:00 | | 2005-12-30 | 408,200 | 24.92 | 24.98 | 24.70 | 24.76 | 00:00:00 | | 2006-01-02 | 294,900 | 24.64 | 24.94 | 24.64 | 24.82 | 00:00:00 | | 2006-01-03 | 2,681,900 | 25.38 | 25.64 | 25.25 | 25.60 | 00:00:00 | | 2006-01-04 | 1,524,200 | 25.75 | 26.00 | 25.63 | 25.91 | 00:00:00 | | 2006-01-05 | 723,800 | 25.84 | 25.85 | 25.57 | 25.65 | 00:00:00 | | 2006-01-06 | 785,000 | 25.55 | 25.87 | 25.55 | 25.74 | 00:00:00 | | 2006-01-09 | 1,299,400 | 25.55 | 25.70 | 25.38 | 25.61 | 00:00:00 | | 2006-01-10 | 1,377,700 | 25.60 | 25.88 | 25.30 | 25.67 | 00:00:00 | | 2006-01-11 | 1,144,600 | 25.59 | 25.88 | 25.46 | 25.65 | 00:00:00 | | 2006-01-12 | 898,900 | 25.60 | 25.78 | 25.52 | 25.71 | 00:00:00 | | 2006-01-13 | 796,900 | 25.56 | 25.66 | 25.43 | 25.63 | 00:00:00 | | 2006-01-16 | 928,600 | 25.55 | 26.07 | 25.55 | 25.98 | 00:00:00 | | 2006-01-17 | 854,100 | 25.91 | 25.95 | 25.60 | 25.66 | 00:00:00 | | 2006-01-18 | 1,293,900 | 25.41 | 25.94 | 25.17 | 25.85 | 00:00:00 | | 2006-01-19 | 1,450,600 | 25.86 | 26.01 | 25.54 | 25.70 | 00:00:00 | | 2006-01-20 | 1,585,000 | 25.62 | 25.70 | 25.31 | 25.35 | 00:00:00 | | 2006-01-23 | 1,144,100 | 25.28 | 25.59 | 25.15 | 25.36 | 00:00:00 | | 2006-01-24 | 691,500 | 25.27 | 25.51 | 25.15 | 25.16 | 00:00:00 | | 2006-01-25 | 998,000 | 25.21 | 25.62 | 25.20 | 25.53 | 00:00:00 | | 2006-01-26 | 3,685,300 | 25.79 | 26.64 | 25.75 | 26.11 | 00:00:00 | | 2006-01-27 | 1,324,100 | 26.30 | 26.43 | 26.13 | 26.38 | 00:00:00 | | 2006-01-30 | 718,500 | 26.20 | 26.29 | 26.00 | 26.10 | 00:00:00 | | 2006-01-31 | 1,023,500 | 25.95 | 26.32 | 25.95 | 26.01 | 00:00:00 | | 2006-02-01 | 957,200 | 26.16 | 26.46 | 26.01 | 26.37 | 00:00:00 | | 2006-02-02 | 1,154,800 | 26.25 | 26.53 | 26.23 | 26.40 | 00:00:00 | | 2006-02-03 | 968,800 | 26.31 | 26.58 | 26.31 | 26.56 | 00:00:00 | | 2006-02-06 | 486,600 | 26.36 | 26.53 | 26.25 | 26.35 | 00:00:00 | | 2006-02-07 | 956,300 | 26.36 | 26.43 | 26.15 | 26.20 | 00:00:00 | | 2006-02-08 | 537,800 | 26.05 | 26.30 | 26.04 | 26.16 | 00:00:00 | | 2006-02-09 | 1,211,300 | 26.18 | 26.24 | 25.95 | 26.11 | 00:00:00 | | 2006-02-10 | 1,299,600 | 26.01 | 26.56 | 25.94 | 26.42 | 00:00:00 | | 2006-02-13 | 1,252,000 | 26.25 | 26.77 | 26.22 | 26.77 | 00:00:00 | | 2006-02-14 | 2,557,500 | 27.10 | 27.29 | 26.86 | 27.03 | 00:00:00 | | 2006-02-15 | 1,533,100 | 27.15 | 27.25 | 26.78 | 26.95 | 00:00:00 | | 2006-02-16 | 1,052,400 | 26.95 | 27.33 | 26.92 | 27.27 | 00:00:00 | | 2006-02-17 | 819,700 | 27.15 | 27.35 | 27.10 | 27.35 | 00:00:00 | | 2006-02-20 | 935,100 | 26.85 | 27.45 | 26.82 | 27.36 | 00:00:00 | | 2006-02-21 | 2,249,400 | 27.41 | 27.76 | 27.36 | 27.61 | 00:00:00 | | 2006-02-22 | 3,546,600 | 27.68 | 28.57 | 27.68 | 28.35 | 00:00:00 | | 2006-02-23 | 2,286,800 | 28.35 | 28.60 | 28.02 | 28.60 | 00:00:00 | | 2006-02-24 | 5,204,000 | 29.00 | 29.90 | 28.90 | 29.80 | 00:00:00 | | 2006-02-27 | 15,476,900 | 32.00 | 32.00 | 28.85 | 28.97 | 00:00:00 | | 2006-02-28 | 9,517,500 | 29.09 | 29.10 | 28.35 | 29.03 | 00:00:00 | | 2006-03-01 | 4,566,200 | 29.00 | 29.78 | 28.93 | 29.65 | 00:00:00 | | 2006-03-02 | 2,261,600 | 29.75 | 29.75 | 28.63 | 28.95 | 00:00:00 | | 2006-03-03 | 2,206,300 | 28.95 | 29.24 | 28.72 | 29.00 | 00:00:00 | | 2006-03-06 | 2,141,900 | 29.20 | 29.26 | 28.82 | 29.23 | 00:00:00 | | 2006-03-07 | 1,884,200 | 29.16 | 29.40 | 28.93 | 29.40 | 00:00:00 | | 2006-03-08 | 3,245,400 | 29.50 | 29.97 | 29.08 | 29.29 | 00:00:00 | | 2006-03-09 | 1,905,400 | 29.30 | 29.43 | 29.09 | 29.17 | 00:00:00 | | 2006-03-10 | 1,748,100 | 29.16 | 29.19 | 28.93 | 29.06 | 00:00:00 | | 2006-03-13 | 1,522,800 | 29.07 | 29.29 | 28.97 | 29.19 | 00:00:00 | | 2006-03-14 | 2,545,300 | 29.10 | 29.17 | 28.60 | 29.05 | 00:00:00 | | 2006-03-15 | 2,744,800 | 29.15 | 29.69 | 29.02 | 29.53 | 00:00:00 | | 2006-03-16 | 3,557,600 | 30.00 | 30.43 | 29.76 | 30.31 | 00:00:00 | | 2006-03-17 | 3,407,200 | 30.70 | 30.96 | 30.05 | 30.96 | 00:00:00 | | 2006-03-20 | 1,376,100 | 30.90 | 31.35 | 30.56 | 31.35 | 00:00:00 | | 2006-03-21 | 2,638,800 | 31.23 | 31.59 | 30.88 | 31.23 | 00:00:00 | | 2006-03-22 | 1,237,200 | 30.75 | 31.14 | 30.55 | 30.99 | 00:00:00 | | 2006-03-23 | 1,700,400 | 30.88 | 30.91 | 30.25 | 30.72 | 00:00:00 | | 2006-03-24 | 1,190,300 | 30.55 | 30.71 | 30.18 | 30.18 | 00:00:00 | | 2006-03-27 | 868,600 | 30.15 | 30.45 | 30.05 | 30.44 | 00:00:00 | | 2006-03-28 | 1,528,500 | 30.44 | 30.60 | 29.74 | 29.74 | 00:00:00 | | 2006-03-29 | 1,873,700 | 29.75 | 30.14 | 29.54 | 29.66 | 00:00:00 | | 2006-03-30 | 1,317,400 | 29.85 | 30.40 | 29.80 | 30.38 | 00:00:00 | | 2006-03-31 | 2,135,500 | 30.22 | 30.72 | 29.84 | 29.84 | 00:00:00 | | 2006-04-03 | 1,290,700 | 30.00 | 30.48 | 29.86 | 30.00 | 00:00:00 | | 2006-04-04 | 996,300 | 29.99 | 30.00 | 29.55 | 29.75 | 00:00:00 | | 2006-04-05 | 765,800 | 29.98 | 30.00 | 29.71 | 29.75 | 00:00:00 | | 2006-04-06 | 1,487,200 | 29.91 | 30.06 | 29.75 | 30.06 | 00:00:00 | | 2006-04-07 | 1,154,900 | 30.21 | 30.42 | 29.41 | 29.50 | 00:00:00 | | 2006-04-10 | 878,100 | 29.38 | 29.88 | 29.18 | 29.34 | 00:00:00 | | 2006-04-11 | 1,036,900 | 29.59 | 29.68 | 28.76 | 28.76 | 00:00:00 | | 2006-04-12 | 1,696,800 | 29.00 | 29.00 | 28.09 | 28.12 | 00:00:00 | | 2006-04-13 | 1,000,900 | 28.38 | 28.55 | 28.03 | 28.15 | 00:00:00 | | 2006-04-14 | 0 | 28.15 | 28.15 | 28.15 | 28.15 | 00:00:00 | | 2006-04-17 | 0 | 28.15 | 28.15 | 28.15 | 28.15 | 00:00:00 | | 2006-04-18 | 954,600 | 28.10 | 28.50 | 28.10 | 28.32 | 00:00:00 | | 2006-04-19 | 1,126,100 | 28.60 | 29.10 | 28.40 | 28.70 | 00:00:00 | | 2006-04-20 | 636,700 | 28.66 | 28.95 | 28.50 | 28.72 | 00:00:00 | | 2006-04-21 | 1,489,300 | 29.02 | 29.37 | 29.01 | 29.20 | 00:00:00 | | 2006-04-24 | 719,300 | 29.07 | 29.29 | 28.82 | 29.05 | 00:00:00 | | 2006-04-25 | 758,400 | 29.00 | 29.45 | 28.95 | 29.15 | 00:00:00 | | 2006-04-26 | 714,900 | 29.08 | 29.20 | 28.80 | 29.14 | 00:00:00 | | 2006-04-27 | 1,260,300 | 29.06 | 29.08 | 28.16 | 28.55 | 00:00:00 | | 2006-04-28 | 1,274,000 | 28.42 | 28.74 | 28.21 | 28.48 | 00:00:00 | | 2006-05-01 | 0 | 28.48 | 28.48 | 28.48 | 28.48 | 00:00:00 | | 2006-05-02 | 1,115,700 | 28.14 | 29.09 | 28.14 | 28.92 | 00:00:00 | | 2006-05-03 | 1,324,400 | 29.02 | 29.20 | 28.92 | 29.17 | 00:00:00 | | 2006-05-04 | 1,053,300 | 29.25 | 29.62 | 29.25 | 29.50 | 00:00:00 | | 2006-05-05 | 599,300 | 29.58 | 29.59 | 29.29 | 29.47 | 00:00:00 | | 2006-05-08 | 655,900 | 29.44 | 29.47 | 29.05 | 29.31 | 00:00:00 | | 2006-05-09 | 642,100 | 29.30 | 29.50 | 28.90 | 29.50 | 00:00:00 | | 2006-05-10 | 780,400 | 29.30 | 29.49 | 28.98 | 29.15 | 00:00:00 | | 2006-05-11 | 1,008,100 | 29.10 | 29.42 | 28.70 | 28.98 | 00:00:00 | | 2006-05-12 | 1,796,900 | 28.85 | 28.90 | 27.85 | 28.01 | 00:00:00 | | 2006-05-15 | 2,646,300 | 27.94 | 28.16 | 27.01 | 27.10 | 00:00:00 | | 2006-05-16 | 3,132,100 | 27.00 | 27.45 | 26.75 | 26.90 | 00:00:00 | | 2006-05-17 | 1,691,000 | 26.91 | 27.20 | 26.26 | 26.26 | 00:00:00 | | 2006-05-18 | 2,215,500 | 26.41 | 26.80 | 25.41 | 26.51 | 00:00:00 | | 2006-05-19 | 1,683,100 | 26.40 | 26.71 | 26.01 | 26.49 | 00:00:00 | | 2006-05-22 | 1,588,200 | 26.50 | 26.71 | 25.64 | 25.80 | 00:00:00 | | 2006-05-23 | 1,525,900 | 25.80 | 26.56 | 25.80 | 26.20 | 00:00:00 | | 2006-05-24 | 1,715,200 | 26.10 | 26.62 | 25.93 | 26.27 | 00:00:00 | | 2006-05-25 | 678,100 | 26.53 | 26.75 | 26.16 | 26.46 | 00:00:00 | | 2006-05-26 | 1,837,500 | 26.85 | 27.63 | 26.66 | 27.63 | 00:00:00 | | 2006-05-29 | 696,300 | 27.42 | 27.65 | 27.05 | 27.11 | 00:00:00 | | 2006-05-30 | 1,589,500 | 26.43 | 26.70 | 25.87 | 26.05 | 00:00:00 | | 2006-05-31 | 2,493,400 | 25.85 | 27.32 | 25.85 | 27.32 | 00:00:00 | | 2006-06-01 | 1,317,000 | 27.30 | 27.43 | 26.76 | 27.16 | 00:00:00 | | 2006-06-02 | 1,111,100 | 27.16 | 27.30 | 26.65 | 26.93 | 00:00:00 | | 2006-06-05 | 643,700 | 26.51 | 27.00 | 26.51 | 26.80 | 00:00:00 | | 2006-06-06 | 1,627,600 | 26.45 | 26.60 | 26.18 | 26.37 | 00:00:00 | | 2006-06-07 | 2,393,800 | 26.23 | 26.95 | 26.05 | 26.43 | 00:00:00 | | 2006-06-08 | 1,987,900 | 25.95 | 27.00 | 25.71 | 26.19 | 00:00:00 | | 2006-06-09 | 839,800 | 26.21 | 26.65 | 26.05 | 26.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
