|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-09 | 839,800 | 26.21 | 26.65 | 26.05 | 26.23 | 00:00:00 | | 2006-06-12 | 846,200 | 25.90 | 26.40 | 25.86 | 26.08 | 00:00:00 | | 2006-06-13 | 1,613,300 | 25.57 | 25.90 | 25.38 | 25.75 | 00:00:00 | | 2006-06-14 | 1,585,700 | 25.88 | 26.30 | 25.30 | 25.92 | 00:00:00 | | 2006-06-15 | 0 | 25.92 | 25.92 | 25.92 | 25.92 | 00:00:00 | | 2006-06-16 | 0 | 25.92 | 25.92 | 25.92 | 25.92 | 00:00:00 | | 2006-06-19 | 1,099,400 | 26.12 | 26.40 | 25.65 | 25.70 | 00:00:00 | | 2006-06-20 | 1,122,600 | 25.39 | 26.05 | 25.35 | 25.83 | 00:00:00 | | 2006-06-21 | 1,488,900 | 26.07 | 26.34 | 25.80 | 26.06 | 00:00:00 | | 2006-06-22 | 910,700 | 26.33 | 26.33 | 25.60 | 25.82 | 00:00:00 | | 2006-06-23 | 856,400 | 25.82 | 26.10 | 25.46 | 25.73 | 00:00:00 | | 2006-06-26 | 631,000 | 25.85 | 25.89 | 25.51 | 25.70 | 00:00:00 | | 2006-06-27 | 1,262,600 | 25.95 | 25.95 | 25.32 | 25.55 | 00:00:00 | | 2006-06-28 | 1,008,700 | 25.42 | 25.71 | 25.36 | 25.51 | 00:00:00 | | 2006-06-29 | 1,994,500 | 25.80 | 25.88 | 25.37 | 25.61 | 00:00:00 | | 2006-06-30 | 2,511,900 | 25.90 | 26.47 | 25.72 | 26.25 | 00:00:00 | | 2006-07-03 | 931,200 | 26.25 | 26.59 | 26.08 | 26.42 | 00:00:00 | | 2006-07-04 | 577,000 | 26.58 | 26.58 | 26.03 | 26.34 | 00:00:00 | | 2006-07-05 | 775,900 | 26.07 | 26.21 | 25.85 | 26.04 | 00:00:00 | | 2006-07-06 | 1,126,500 | 26.04 | 26.56 | 26.03 | 26.30 | 00:00:00 | | 2006-07-07 | 697,200 | 26.30 | 26.40 | 25.86 | 26.10 | 00:00:00 | | 2006-07-10 | 834,500 | 25.83 | 26.25 | 25.80 | 26.20 | 00:00:00 | | 2006-07-11 | 1,586,500 | 25.98 | 26.15 | 25.31 | 25.60 | 00:00:00 | | 2006-07-12 | 1,472,100 | 25.64 | 25.98 | 25.59 | 25.83 | 00:00:00 | | 2006-07-13 | 1,885,600 | 25.63 | 26.08 | 25.60 | 26.08 | 00:00:00 | | 2006-07-14 | 1,252,000 | 25.82 | 26.18 | 25.64 | 25.84 | 00:00:00 | | 2006-07-17 | 1,580,500 | 25.71 | 25.80 | 25.40 | 25.57 | 00:00:00 | | 2006-07-18 | 844,900 | 25.53 | 26.13 | 25.36 | 26.03 | 00:00:00 | | 2006-07-19 | 859,800 | 25.93 | 26.57 | 25.61 | 26.57 | 00:00:00 | | 2006-07-20 | 786,600 | 26.59 | 26.63 | 26.25 | 26.54 | 00:00:00 | | 2006-07-21 | 644,000 | 26.67 | 26.80 | 26.08 | 26.08 | 00:00:00 | | 2006-07-24 | 850,000 | 26.06 | 26.85 | 26.06 | 26.81 | 00:00:00 | | 2006-07-25 | 1,133,100 | 26.81 | 27.16 | 26.60 | 27.15 | 00:00:00 | | 2006-07-26 | 866,100 | 27.15 | 27.49 | 26.91 | 27.24 | 00:00:00 | | 2006-07-27 | 1,452,400 | 27.30 | 27.70 | 27.00 | 27.60 | 00:00:00 | | 2006-07-28 | 878,700 | 27.43 | 27.89 | 27.25 | 27.89 | 00:00:00 | | 2006-07-31 | 538,100 | 27.80 | 27.90 | 27.67 | 27.85 | 00:00:00 | | 2006-08-01 | 1,058,900 | 27.80 | 27.85 | 27.15 | 27.38 | 00:00:00 | | 2006-08-02 | 772,500 | 27.38 | 27.48 | 27.24 | 27.40 | 00:00:00 | | 2006-08-03 | 719,400 | 27.26 | 27.38 | 27.01 | 27.28 | 00:00:00 | | 2006-08-04 | 706,300 | 27.28 | 27.80 | 27.10 | 27.68 | 00:00:00 | | 2006-08-07 | 485,600 | 27.20 | 27.42 | 27.10 | 27.41 | 00:00:00 | | 2006-08-08 | 486,900 | 27.50 | 27.65 | 27.32 | 27.53 | 00:00:00 | | 2006-08-09 | 786,200 | 27.63 | 28.11 | 27.40 | 28.03 | 00:00:00 | | 2006-08-10 | 570,400 | 27.70 | 27.89 | 27.51 | 27.75 | 00:00:00 | | 2006-08-11 | 932,100 | 27.90 | 28.30 | 27.71 | 28.02 | 00:00:00 | | 2006-08-14 | 294,300 | 28.10 | 28.36 | 28.10 | 28.13 | 00:00:00 | | 2006-08-15 | 601,700 | 28.00 | 28.48 | 28.00 | 28.41 | 00:00:00 | | 2006-08-16 | 1,117,400 | 28.41 | 28.94 | 28.16 | 28.83 | 00:00:00 | | 2006-08-17 | 970,200 | 28.76 | 29.00 | 28.59 | 28.92 | 00:00:00 | | 2006-08-18 | 546,000 | 28.92 | 28.95 | 28.60 | 28.81 | 00:00:00 | | 2006-08-21 | 425,000 | 28.70 | 28.70 | 28.20 | 28.60 | 00:00:00 | | 2006-08-22 | 787,900 | 28.66 | 28.90 | 28.39 | 28.90 | 00:00:00 | | 2006-08-23 | 446,200 | 28.90 | 28.91 | 28.56 | 28.68 | 00:00:00 | | 2006-08-24 | 669,000 | 28.60 | 29.02 | 28.51 | 28.91 | 00:00:00 | | 2006-08-25 | 592,000 | 28.86 | 29.00 | 28.55 | 28.74 | 00:00:00 | | 2006-08-28 | 793,200 | 28.64 | 29.29 | 28.33 | 29.07 | 00:00:00 | | 2006-08-29 | 1,237,000 | 29.07 | 29.65 | 29.02 | 29.41 | 00:00:00 | | 2006-08-30 | 867,400 | 29.41 | 29.51 | 29.15 | 29.28 | 00:00:00 | | 2006-08-31 | 847,900 | 29.29 | 29.40 | 28.78 | 29.04 | 00:00:00 | | 2006-09-01 | 590,500 | 28.89 | 29.25 | 28.60 | 29.12 | 00:00:00 | | 2006-09-04 | 655,400 | 29.12 | 29.50 | 29.12 | 29.44 | 00:00:00 | | 2006-09-05 | 516,300 | 29.40 | 29.40 | 28.89 | 29.26 | 00:00:00 | | 2006-09-06 | 645,200 | 29.26 | 29.29 | 28.65 | 29.00 | 00:00:00 | | 2006-09-07 | 963,500 | 28.93 | 28.93 | 28.33 | 28.76 | 00:00:00 | | 2006-09-08 | 885,500 | 28.76 | 28.85 | 28.40 | 28.78 | 00:00:00 | | 2006-09-11 | 943,500 | 28.60 | 29.00 | 28.28 | 28.87 | 00:00:00 | | 2006-09-12 | 3,366,400 | 29.94 | 29.99 | 29.25 | 29.83 | 00:00:00 | | 2006-09-13 | 2,748,500 | 29.83 | 30.47 | 29.83 | 30.29 | 00:00:00 | | 2006-09-14 | 1,946,000 | 30.29 | 30.69 | 30.22 | 30.43 | 00:00:00 | | 2006-09-15 | 3,894,700 | 30.43 | 31.10 | 30.31 | 30.89 | 00:00:00 | | 2006-09-18 | 1,878,900 | 30.89 | 31.26 | 30.70 | 31.17 | 00:00:00 | | 2006-09-19 | 2,337,900 | 31.04 | 31.22 | 30.70 | 31.17 | 00:00:00 | | 2006-09-20 | 2,527,200 | 31.17 | 31.68 | 31.09 | 31.38 | 00:00:00 | | 2006-09-21 | 2,907,700 | 31.50 | 31.60 | 31.11 | 31.34 | 00:00:00 | | 2006-09-22 | 1,299,200 | 31.17 | 31.42 | 30.64 | 30.88 | 00:00:00 | | 2006-09-25 | 929,300 | 30.80 | 31.45 | 30.80 | 31.09 | 00:00:00 | | 2006-09-26 | 1,813,500 | 31.19 | 31.65 | 31.12 | 31.50 | 00:00:00 | | 2006-09-27 | 1,742,500 | 31.51 | 32.00 | 31.37 | 31.50 | 00:00:00 | | 2006-09-28 | 1,728,100 | 31.50 | 31.75 | 31.03 | 31.40 | 00:00:00 | | 2006-09-29 | 960,500 | 31.50 | 31.70 | 31.26 | 31.40 | 00:00:00 | | 2006-10-02 | 1,102,800 | 31.52 | 31.62 | 30.90 | 31.23 | 00:00:00 | | 2006-10-03 | 1,091,200 | 31.19 | 31.49 | 31.03 | 31.49 | 00:00:00 | | 2006-10-04 | 1,221,400 | 31.48 | 31.59 | 31.15 | 31.42 | 00:00:00 | | 2006-10-05 | 2,425,500 | 31.48 | 31.48 | 30.52 | 30.90 | 00:00:00 | | 2006-10-06 | 1,297,800 | 30.90 | 30.94 | 30.20 | 30.73 | 00:00:00 | | 2006-10-09 | 806,100 | 30.70 | 30.90 | 30.55 | 30.90 | 00:00:00 | | 2006-10-11 | 1,059,800 | 31.30 | 31.43 | 31.03 | 31.43 | 00:00:00 | | 2006-10-12 | 2,016,500 | 31.50 | 31.75 | 31.10 | 31.43 | 00:00:00 | | 2006-10-13 | 1,143,200 | 31.39 | 31.55 | 31.14 | 31.46 | 00:00:00 | | 2006-10-16 | 1,752,400 | 31.32 | 31.76 | 31.32 | 31.69 | 00:00:00 | | 2006-10-17 | 1,313,100 | 31.51 | 31.56 | 31.16 | 31.40 | 00:00:00 | | 2006-10-18 | 1,022,100 | 31.42 | 31.64 | 31.30 | 31.61 | 00:00:00 | | 2006-10-19 | 1,107,700 | 31.56 | 31.56 | 31.11 | 31.30 | 00:00:00 | | 2006-10-20 | 1,357,500 | 31.37 | 31.55 | 31.16 | 31.50 | 00:00:00 | | 2006-10-23 | 1,028,500 | 31.26 | 31.80 | 31.26 | 31.73 | 00:00:00 | | 2006-10-24 | 1,766,300 | 31.56 | 31.69 | 31.26 | 31.53 | 00:00:00 | | 2006-10-25 | 2,200,600 | 31.53 | 31.90 | 31.32 | 31.75 | 00:00:00 | | 2006-10-26 | 2,178,300 | 31.85 | 32.00 | 31.70 | 32.00 | 00:00:00 | | 2006-10-27 | 1,581,700 | 32.00 | 32.02 | 31.35 | 31.70 | 00:00:00 | | 2006-10-30 | 1,221,800 | 31.59 | 31.89 | 31.34 | 31.70 | 00:00:00 | | 2006-10-31 | 1,469,100 | 31.78 | 31.84 | 31.36 | 31.50 | 00:00:00 | | 2006-11-01 | 1,037,900 | 31.42 | 31.78 | 31.25 | 31.67 | 00:00:00 | | 2006-11-02 | 1,450,400 | 31.51 | 31.58 | 31.22 | 31.53 | 00:00:00 | | 2006-11-03 | 1,418,100 | 31.60 | 31.80 | 31.17 | 31.53 | 00:00:00 | | 2006-11-06 | 1,735,900 | 31.53 | 32.20 | 31.51 | 32.20 | 00:00:00 | | 2006-11-07 | 1,997,100 | 32.20 | 32.62 | 32.12 | 32.62 | 00:00:00 | | 2006-11-08 | 854,700 | 32.49 | 32.76 | 32.36 | 32.76 | 00:00:00 | | 2006-11-09 | 1,571,900 | 32.80 | 32.92 | 32.67 | 32.92 | 00:00:00 | | 2006-11-10 | 1,245,800 | 32.73 | 33.34 | 32.60 | 33.27 | 00:00:00 | | 2006-11-13 | 2,379,700 | 33.20 | 33.28 | 33.02 | 33.12 | 00:00:00 | | 2006-11-14 | 1,937,000 | 33.36 | 33.40 | 32.67 | 32.75 | 00:00:00 | | 2006-11-15 | 1,336,200 | 32.99 | 33.36 | 32.81 | 33.36 | 00:00:00 | | 2006-11-16 | 2,773,300 | 33.18 | 33.73 | 33.05 | 33.67 | 00:00:00 | | 2006-11-17 | 2,036,900 | 33.46 | 33.61 | 32.95 | 33.15 | 00:00:00 | | 2006-11-20 | 3,871,700 | 32.55 | 33.92 | 32.55 | 33.80 | 00:00:00 | | 2006-11-21 | 3,278,800 | 33.59 | 33.91 | 32.91 | 33.18 | 00:00:00 | | 2006-11-22 | 4,933,200 | 32.30 | 32.97 | 31.82 | 32.36 | 00:00:00 | | 2006-11-23 | 2,397,600 | 32.12 | 32.58 | 31.82 | 31.85 | 00:00:00 | | 2006-11-24 | 2,049,100 | 31.53 | 32.54 | 31.53 | 32.45 | 00:00:00 | | 2006-11-27 | 1,589,100 | 31.86 | 32.85 | 31.86 | 32.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
