|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-27 | 1,589,100 | 31.86 | 32.85 | 31.86 | 32.27 | 00:00:00 | 2006-11-28 | 1,968,900 | 32.01 | 32.64 | 31.91 | 32.07 | 00:00:00 | 2006-11-29 | 1,517,500 | 32.31 | 32.86 | 32.11 | 32.58 | 00:00:00 | 2006-11-30 | 987,600 | 32.44 | 32.88 | 32.36 | 32.60 | 00:00:00 | 2006-12-01 | 4,815,100 | 32.26 | 32.61 | 31.55 | 31.73 | 00:00:00 | 2006-12-04 | 1,972,400 | 31.32 | 31.99 | 31.12 | 31.81 | 00:00:00 | 2006-12-05 | 2,088,800 | 31.95 | 32.35 | 31.60 | 32.28 | 00:00:00 | 2006-12-06 | 1,433,700 | 32.30 | 32.56 | 31.85 | 32.30 | 00:00:00 | 2006-12-07 | 1,826,400 | 32.06 | 33.24 | 32.00 | 33.24 | 00:00:00 | 2006-12-08 | 2,379,700 | 33.28 | 34.09 | 32.82 | 34.09 | 00:00:00 | 2006-12-11 | 2,006,600 | 34.00 | 34.55 | 33.65 | 33.89 | 00:00:00 | 2006-12-12 | 1,595,800 | 33.78 | 33.90 | 33.35 | 33.59 | 00:00:00 | 2006-12-13 | 1,715,900 | 33.59 | 34.09 | 33.27 | 33.94 | 00:00:00 | 2006-12-14 | 1,637,000 | 33.94 | 34.46 | 33.73 | 34.16 | 00:00:00 | 2006-12-15 | 1,872,700 | 34.16 | 34.39 | 33.82 | 34.05 | 00:00:00 | 2006-12-18 | 1,177,600 | 33.95 | 34.17 | 33.71 | 34.00 | 00:00:00 | 2006-12-19 | 1,032,500 | 34.03 | 34.19 | 33.60 | 33.95 | 00:00:00 | 2006-12-20 | 1,602,600 | 34.00 | 34.15 | 33.55 | 33.69 | 00:00:00 | 2006-12-21 | 2,246,300 | 33.55 | 34.25 | 33.55 | 34.23 | 00:00:00 | 2006-12-22 | 615,700 | 33.97 | 34.30 | 33.80 | 33.81 | 00:00:00 | 2006-12-27 | 478,000 | 33.81 | 34.00 | 33.60 | 34.00 | 00:00:00 | 2006-12-28 | 339,300 | 34.05 | 34.09 | 33.85 | 33.90 | 00:00:00 | 2006-12-29 | 1,267,400 | 33.90 | 35.00 | 33.80 | 34.85 | 00:00:00 | 2007-01-02 | 1,091,800 | 34.85 | 35.73 | 34.65 | 34.85 | 00:00:00 | 2007-01-03 | 699,200 | 34.85 | 35.09 | 34.76 | 34.88 | 00:00:00 | 2007-01-04 | 1,241,700 | 34.90 | 35.13 | 34.01 | 34.95 | 00:00:00 | 2007-01-05 | 3,074,400 | 34.65 | 35.20 | 34.41 | 34.50 | 00:00:00 | 2007-01-08 | 5,276,300 | 37.95 | 37.95 | 34.61 | 35.19 | 00:00:00 | 2007-01-09 | 2,911,500 | 35.30 | 35.95 | 35.22 | 35.35 | 00:00:00 | 2007-01-10 | 1,949,900 | 35.30 | 35.37 | 34.30 | 34.42 | 00:00:00 | 2007-01-11 | 2,666,100 | 34.55 | 35.79 | 34.46 | 35.52 | 00:00:00 | 2007-01-12 | 1,278,200 | 35.37 | 36.25 | 35.33 | 35.88 | 00:00:00 | 2007-01-15 | 889,700 | 35.88 | 35.99 | 35.16 | 35.30 | 00:00:00 | 2007-01-16 | 998,900 | 35.21 | 35.45 | 34.65 | 34.81 | 00:00:00 | 2007-01-17 | 1,856,200 | 34.81 | 35.38 | 34.60 | 34.86 | 00:00:00 | 2007-01-18 | 2,290,200 | 34.78 | 35.00 | 33.81 | 34.06 | 00:00:00 | 2007-01-19 | 1,975,800 | 33.75 | 34.40 | 33.50 | 33.73 | 00:00:00 | 2007-01-22 | 851,000 | 33.57 | 33.87 | 33.52 | 33.68 | 00:00:00 | 2007-01-23 | 1,697,000 | 33.59 | 33.66 | 32.60 | 32.74 | 00:00:00 | 2007-01-24 | 1,450,600 | 32.75 | 33.85 | 32.74 | 33.45 | 00:00:00 | 2007-01-25 | 1,866,000 | 33.45 | 33.80 | 33.17 | 33.34 | 00:00:00 | 2007-01-26 | 1,441,400 | 33.24 | 33.24 | 32.75 | 32.86 | 00:00:00 | 2007-01-29 | 851,000 | 32.69 | 33.45 | 32.67 | 33.30 | 00:00:00 | 2007-01-30 | 802,200 | 33.32 | 33.63 | 33.06 | 33.40 | 00:00:00 | 2007-01-31 | 1,297,300 | 33.27 | 33.40 | 32.95 | 32.99 | 00:00:00 | 2007-02-01 | 1,559,100 | 33.22 | 34.10 | 33.02 | 33.98 | 00:00:00 | 2007-02-02 | 1,077,000 | 34.13 | 34.38 | 33.76 | 34.20 | 00:00:00 | 2007-02-05 | 1,239,000 | 34.00 | 34.37 | 33.88 | 34.25 | 00:00:00 | 2007-02-06 | 1,653,000 | 34.21 | 34.60 | 34.16 | 34.35 | 00:00:00 | 2007-02-07 | 1,437,900 | 34.33 | 34.97 | 34.22 | 34.89 | 00:00:00 | 2007-02-08 | 1,697,600 | 34.89 | 35.16 | 34.50 | 34.58 | 00:00:00 | 2007-02-09 | 1,115,000 | 34.77 | 35.09 | 34.55 | 34.79 | 00:00:00 | 2007-02-12 | 2,715,800 | 34.79 | 35.33 | 34.79 | 35.03 | 00:00:00 | 2007-02-13 | 2,216,800 | 35.30 | 35.43 | 34.91 | 35.26 | 00:00:00 | 2007-02-14 | 1,517,500 | 35.36 | 35.64 | 35.00 | 35.58 | 00:00:00 | 2007-02-15 | 1,265,300 | 35.30 | 35.50 | 35.05 | 35.23 | 00:00:00 | 2007-02-16 | 1,163,300 | 35.09 | 35.36 | 35.01 | 35.23 | 00:00:00 | 2007-02-20 | 2,892,600 | 35.61 | 35.93 | 35.36 | 35.48 | 00:00:00 | 2007-02-21 | 1,069,200 | 35.52 | 35.61 | 34.95 | 35.02 | 00:00:00 | 2007-02-22 | 1,306,100 | 35.02 | 35.40 | 34.76 | 34.99 | 00:00:00 | 2007-02-23 | 1,212,900 | 35.00 | 35.11 | 34.68 | 34.87 | 00:00:00 | 2007-02-26 | 1,114,200 | 34.93 | 35.39 | 34.90 | 35.10 | 00:00:00 | 2007-02-27 | 2,622,000 | 34.89 | 34.98 | 33.72 | 33.94 | 00:00:00 | 2007-02-28 | 2,699,800 | 32.75 | 33.79 | 32.53 | 33.31 | 00:00:00 | 2007-03-01 | 2,659,700 | 33.13 | 33.76 | 32.26 | 32.75 | 00:00:00 | 2007-03-02 | 1,675,500 | 32.77 | 33.30 | 32.51 | 32.79 | 00:00:00 | 2007-03-05 | 2,486,300 | 32.20 | 32.50 | 31.82 | 32.34 | 00:00:00 | 2007-03-06 | 1,549,300 | 32.50 | 32.81 | 32.20 | 32.69 | 00:00:00 | 2007-03-07 | 1,509,700 | 32.69 | 33.24 | 32.69 | 33.09 | 00:00:00 | 2007-03-08 | 2,134,000 | 33.21 | 33.89 | 33.20 | 33.78 | 00:00:00 | 2007-03-09 | 1,329,100 | 33.85 | 33.93 | 33.30 | 33.71 | 00:00:00 | 2007-03-12 | 1,442,200 | 33.63 | 34.00 | 33.34 | 33.87 | 00:00:00 | 2007-03-13 | 2,592,100 | 33.87 | 33.87 | 33.20 | 33.36 | 00:00:00 | 2007-03-14 | 1,831,600 | 32.97 | 33.18 | 32.25 | 32.34 | 00:00:00 | 2007-03-15 | 1,591,700 | 32.58 | 33.01 | 32.40 | 32.96 | 00:00:00 | 2007-03-16 | 2,244,400 | 32.96 | 33.23 | 32.55 | 32.87 | 00:00:00 | 2007-03-19 | 1,704,000 | 33.00 | 33.50 | 32.91 | 33.30 | 00:00:00 | 2007-03-20 | 2,925,400 | 33.34 | 34.15 | 33.30 | 34.05 | 00:00:00 | 2007-03-21 | 1,166,200 | 34.00 | 34.37 | 33.66 | 34.03 | 00:00:00 | 2007-03-22 | 2,123,200 | 34.70 | 34.90 | 34.05 | 34.40 | 00:00:00 | 2007-03-23 | 3,615,400 | 34.20 | 34.85 | 34.20 | 34.77 | 00:00:00 | 2007-03-26 | 1,713,200 | 34.47 | 34.76 | 34.06 | 34.34 | 00:00:00 | 2007-03-27 | 1,217,800 | 34.40 | 34.48 | 34.02 | 34.37 | 00:00:00 | 2007-03-28 | 1,044,900 | 34.09 | 34.29 | 33.81 | 34.10 | 00:00:00 | 2007-03-29 | 1,318,600 | 34.04 | 34.88 | 33.98 | 34.74 | 00:00:00 | 2007-03-30 | 910,000 | 34.80 | 34.95 | 34.55 | 34.74 | 00:00:00 | 2007-04-02 | 1,235,800 | 34.55 | 34.90 | 34.55 | 34.74 | 00:00:00 | 2007-04-03 | 2,493,800 | 34.85 | 35.76 | 34.80 | 35.74 | 00:00:00 | 2007-04-04 | 1,866,800 | 35.75 | 35.90 | 35.33 | 35.69 | 00:00:00 | 2007-04-05 | 867,200 | 35.52 | 35.78 | 35.31 | 35.50 | 00:00:00 | 2007-04-10 | 1,260,100 | 35.50 | 35.60 | 35.22 | 35.40 | 00:00:00 | 2007-04-11 | 1,032,200 | 35.24 | 35.47 | 34.83 | 34.93 | 00:00:00 | 2007-04-12 | 1,754,500 | 34.80 | 34.93 | 34.40 | 34.68 | 00:00:00 | 2007-04-13 | 696,100 | 34.68 | 34.99 | 34.53 | 34.76 | 00:00:00 | 2007-04-16 | 1,706,600 | 34.76 | 35.28 | 34.76 | 35.24 | 00:00:00 | 2007-04-17 | 856,100 | 35.26 | 35.30 | 34.71 | 34.99 | 00:00:00 | 2007-04-18 | 1,064,100 | 34.87 | 35.07 | 34.56 | 34.73 | 00:00:00 | 2007-04-19 | 1,375,800 | 34.56 | 35.04 | 34.15 | 34.84 | 00:00:00 | 2007-04-20 | 1,388,100 | 34.87 | 35.17 | 34.72 | 35.01 | 00:00:00 | 2007-04-23 | 1,260,400 | 35.06 | 35.44 | 34.72 | 34.81 | 00:00:00 | 2007-04-24 | 1,453,600 | 34.71 | 35.00 | 34.30 | 34.44 | 00:00:00 | 2007-04-26 | 1,103,900 | 34.69 | 34.98 | 34.54 | 34.59 | 00:00:00 | 2007-04-27 | 1,420,600 | 34.59 | 34.65 | 34.04 | 34.19 | 00:00:00 | 2007-04-30 | 931,800 | 34.02 | 34.73 | 34.02 | 34.60 | 00:00:00 | 2007-05-02 | 1,959,300 | 34.63 | 35.25 | 34.63 | 35.20 | 00:00:00 | 2007-05-03 | 1,039,500 | 35.20 | 35.65 | 35.00 | 35.20 | 00:00:00 | 2007-05-04 | 1,447,700 | 35.01 | 35.40 | 34.80 | 35.20 | 00:00:00 | 2007-05-07 | 2,111,600 | 35.20 | 36.98 | 35.01 | 36.88 | 00:00:00 | 2007-05-08 | 2,106,300 | 36.98 | 37.40 | 36.59 | 36.89 | 00:00:00 | 2007-05-09 | 1,578,100 | 36.89 | 37.09 | 36.31 | 36.50 | 00:00:00 | 2007-05-10 | 1,235,100 | 36.50 | 36.80 | 36.15 | 36.20 | 00:00:00 | 2007-05-11 | 1,806,200 | 35.98 | 36.59 | 35.67 | 36.26 | 00:00:00 | 2007-05-14 | 1,769,900 | 36.26 | 36.65 | 35.46 | 36.01 | 00:00:00 | 2007-05-15 | 956,800 | 36.25 | 36.40 | 35.78 | 36.07 | 00:00:00 | 2007-05-16 | 629,200 | 36.05 | 36.49 | 35.73 | 36.25 | 00:00:00 | 2007-05-17 | 327,200 | 36.25 | 36.50 | 36.00 | 36.48 | 00:00:00 | 2007-05-18 | 2,468,000 | 36.48 | 37.52 | 36.17 | 37.20 | 00:00:00 | 2007-05-21 | 1,503,400 | 37.12 | 37.52 | 36.90 | 37.27 | 00:00:00 | 2007-05-22 | 1,991,900 | 37.29 | 37.39 | 36.69 | 36.90 | 00:00:00 | 2007-05-23 | 1,314,200 | 36.90 | 37.44 | 36.90 | 37.44 | 00:00:00 | 2007-05-24 | 1,471,600 | 37.35 | 37.73 | 36.91 | 37.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|