|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-24 | 1,471,600 | 37.35 | 37.73 | 36.91 | 37.36 | 00:00:00 | | 2007-05-25 | 1,747,000 | 37.43 | 38.00 | 37.24 | 38.00 | 00:00:00 | | 2007-05-28 | 332,300 | 37.91 | 37.95 | 37.46 | 37.62 | 00:00:00 | | 2007-05-29 | 1,700,500 | 37.45 | 37.65 | 37.04 | 37.30 | 00:00:00 | | 2007-05-30 | 3,538,100 | 36.60 | 37.65 | 36.41 | 37.40 | 00:00:00 | | 2007-05-31 | 1,725,100 | 37.77 | 37.85 | 37.04 | 37.32 | 00:00:00 | | 2007-06-04 | 1,054,300 | 37.30 | 37.49 | 36.70 | 36.92 | 00:00:00 | | 2007-06-05 | 1,778,800 | 36.92 | 36.92 | 36.22 | 36.49 | 00:00:00 | | 2007-06-06 | 1,671,100 | 36.20 | 36.40 | 35.50 | 35.68 | 00:00:00 | | 2007-06-07 | 2,044,300 | 35.60 | 35.99 | 34.68 | 34.70 | 00:00:00 | | 2007-06-08 | 2,378,600 | 34.42 | 34.90 | 34.10 | 34.32 | 00:00:00 | | 2007-06-11 | 1,092,500 | 34.68 | 34.95 | 34.33 | 34.62 | 00:00:00 | | 2007-06-12 | 1,306,800 | 34.61 | 34.96 | 34.30 | 34.84 | 00:00:00 | | 2007-06-13 | 1,295,700 | 34.80 | 35.17 | 34.37 | 35.07 | 00:00:00 | | 2007-06-14 | 2,021,600 | 35.40 | 36.08 | 35.07 | 36.03 | 00:00:00 | | 2007-06-15 | 2,195,000 | 36.14 | 36.34 | 35.64 | 36.00 | 00:00:00 | | 2007-06-18 | 780,200 | 35.84 | 36.07 | 35.55 | 35.78 | 00:00:00 | | 2007-06-19 | 666,500 | 35.78 | 36.12 | 35.62 | 36.03 | 00:00:00 | | 2007-06-20 | 1,459,700 | 35.98 | 36.18 | 35.71 | 35.98 | 00:00:00 | | 2007-06-21 | 992,800 | 35.56 | 36.07 | 35.41 | 35.83 | 00:00:00 | | 2007-06-22 | 1,480,100 | 36.01 | 36.43 | 35.76 | 36.18 | 00:00:00 | | 2007-06-25 | 1,172,200 | 35.72 | 36.00 | 35.55 | 35.97 | 00:00:00 | | 2007-06-26 | 805,900 | 35.66 | 36.05 | 35.56 | 35.69 | 00:00:00 | | 2007-06-27 | 2,886,300 | 36.60 | 37.01 | 36.28 | 37.01 | 00:00:00 | | 2007-06-28 | 1,716,900 | 37.48 | 37.67 | 36.90 | 37.24 | 00:00:00 | | 2007-06-29 | 1,242,000 | 37.39 | 37.59 | 36.87 | 37.49 | 00:00:00 | | 2007-07-02 | 888,000 | 37.14 | 37.96 | 37.09 | 37.32 | 00:00:00 | | 2007-07-03 | 1,692,800 | 37.35 | 38.40 | 37.35 | 38.40 | 00:00:00 | | 2007-07-04 | 1,758,900 | 38.27 | 38.45 | 38.02 | 38.26 | 00:00:00 | | 2007-07-05 | 1,164,900 | 38.26 | 38.26 | 37.71 | 37.85 | 00:00:00 | | 2007-07-06 | 1,754,500 | 37.70 | 37.70 | 36.96 | 37.11 | 00:00:00 | | 2007-07-09 | 1,532,600 | 37.11 | 37.49 | 36.90 | 37.12 | 00:00:00 | | 2007-07-10 | 1,531,300 | 37.31 | 37.48 | 36.31 | 36.57 | 00:00:00 | | 2007-07-11 | 1,078,000 | 36.39 | 36.63 | 36.05 | 36.60 | 00:00:00 | | 2007-07-12 | 1,440,600 | 36.90 | 37.03 | 35.61 | 37.03 | 00:00:00 | | 2007-07-13 | 1,488,800 | 37.26 | 37.40 | 36.81 | 37.00 | 00:00:00 | | 2007-07-16 | 1,650,200 | 36.86 | 36.86 | 36.09 | 36.47 | 00:00:00 | | 2007-07-17 | 931,000 | 36.21 | 36.70 | 36.18 | 36.37 | 00:00:00 | | 2007-07-18 | 948,700 | 36.19 | 36.50 | 35.90 | 35.99 | 00:00:00 | | 2007-07-19 | 979,200 | 36.25 | 36.32 | 35.77 | 36.15 | 00:00:00 | | 2007-07-20 | 1,051,700 | 36.15 | 36.36 | 35.62 | 35.94 | 00:00:00 | | 2007-07-23 | 695,900 | 35.63 | 36.38 | 35.61 | 36.31 | 00:00:00 | | 2007-07-24 | 960,800 | 36.12 | 36.45 | 35.75 | 35.78 | 00:00:00 | | 2007-07-25 | 804,100 | 35.50 | 35.75 | 35.05 | 35.33 | 00:00:00 | | 2007-07-26 | 1,359,100 | 35.36 | 35.38 | 34.72 | 34.81 | 00:00:00 | | 2007-07-27 | 2,382,900 | 34.39 | 34.85 | 33.91 | 34.13 | 00:00:00 | | 2007-07-30 | 1,542,600 | 33.98 | 34.12 | 33.50 | 33.65 | 00:00:00 | | 2007-07-31 | 1,167,600 | 33.76 | 34.47 | 33.76 | 34.35 | 00:00:00 | | 2007-08-01 | 978,700 | 33.62 | 34.17 | 33.50 | 33.70 | 00:00:00 | | 2007-08-02 | 1,314,300 | 33.89 | 34.09 | 33.51 | 33.75 | 00:00:00 | | 2007-08-03 | 774,500 | 33.80 | 33.93 | 33.13 | 33.56 | 00:00:00 | | 2007-08-06 | 827,100 | 33.01 | 33.56 | 33.01 | 33.16 | 00:00:00 | | 2007-08-07 | 1,075,700 | 33.48 | 33.60 | 32.80 | 33.40 | 00:00:00 | | 2007-08-08 | 1,515,300 | 33.51 | 34.17 | 33.40 | 34.09 | 00:00:00 | | 2007-08-09 | 1,667,500 | 34.07 | 34.15 | 33.30 | 33.87 | 00:00:00 | | 2007-08-10 | 1,572,100 | 33.44 | 33.80 | 32.86 | 33.06 | 00:00:00 | | 2007-08-13 | 1,396,100 | 33.15 | 34.00 | 32.82 | 33.83 | 00:00:00 | | 2007-08-15 | 654,400 | 32.80 | 33.56 | 32.70 | 33.19 | 00:00:00 | | 2007-08-16 | 2,263,700 | 32.40 | 32.79 | 31.85 | 31.90 | 00:00:00 | | 2007-08-17 | 2,543,200 | 31.60 | 32.64 | 31.22 | 32.25 | 00:00:00 | | 2007-08-20 | 1,020,400 | 32.41 | 32.77 | 32.10 | 32.25 | 00:00:00 | | 2007-08-21 | 827,200 | 32.26 | 32.63 | 32.01 | 32.50 | 00:00:00 | | 2007-08-22 | 995,000 | 32.53 | 33.16 | 32.45 | 32.97 | 00:00:00 | | 2007-08-23 | 1,155,600 | 33.41 | 33.87 | 33.21 | 33.68 | 00:00:00 | | 2007-08-24 | 970,700 | 33.53 | 34.05 | 33.35 | 34.00 | 00:00:00 | | 2007-08-27 | 834,300 | 34.03 | 34.37 | 33.80 | 33.97 | 00:00:00 | | 2007-08-28 | 1,485,500 | 33.88 | 34.29 | 33.75 | 33.90 | 00:00:00 | | 2007-08-29 | 1,404,900 | 33.85 | 34.63 | 33.64 | 34.09 | 00:00:00 | | 2007-08-30 | 2,698,400 | 34.30 | 35.45 | 33.90 | 35.40 | 00:00:00 | | 2007-08-31 | 5,146,900 | 35.40 | 37.28 | 35.12 | 36.80 | 00:00:00 | | 2007-09-03 | 4,151,700 | 37.50 | 37.50 | 34.89 | 35.81 | 00:00:00 | | 2007-09-04 | 3,632,600 | 35.95 | 35.95 | 34.50 | 35.00 | 00:00:00 | | 2007-09-05 | 1,879,800 | 34.99 | 34.99 | 34.20 | 34.30 | 00:00:00 | | 2007-09-06 | 1,539,900 | 34.46 | 34.55 | 33.79 | 34.02 | 00:00:00 | | 2007-09-07 | 1,206,700 | 34.02 | 34.14 | 33.28 | 33.44 | 00:00:00 | | 2007-09-10 | 2,083,400 | 33.44 | 33.80 | 32.86 | 33.03 | 00:00:00 | | 2007-09-11 | 1,325,400 | 33.30 | 33.72 | 33.25 | 33.65 | 00:00:00 | | 2007-09-12 | 1,642,400 | 33.65 | 33.74 | 33.31 | 33.46 | 00:00:00 | | 2007-09-13 | 1,594,400 | 33.60 | 33.85 | 33.33 | 33.58 | 00:00:00 | | 2007-09-14 | 3,165,700 | 33.60 | 34.45 | 33.55 | 34.34 | 00:00:00 | | 2007-09-17 | 1,500,900 | 34.41 | 34.47 | 33.91 | 34.21 | 00:00:00 | | 2007-09-18 | 1,893,800 | 34.32 | 34.53 | 34.00 | 34.42 | 00:00:00 | | 2007-09-19 | 1,718,900 | 34.81 | 35.70 | 34.74 | 35.56 | 00:00:00 | | 2007-09-20 | 996,000 | 35.43 | 35.49 | 34.87 | 35.15 | 00:00:00 | | 2007-09-21 | 4,391,000 | 34.91 | 35.25 | 34.77 | 34.88 | 00:00:00 | | 2007-09-24 | 2,073,700 | 34.65 | 34.98 | 34.63 | 34.95 | 00:00:00 | | 2007-09-25 | 1,104,500 | 34.75 | 35.17 | 34.75 | 34.95 | 00:00:00 | | 2007-09-26 | 1,435,800 | 35.17 | 36.00 | 35.01 | 35.99 | 00:00:00 | | 2007-09-27 | 1,143,500 | 36.50 | 36.85 | 36.03 | 36.27 | 00:00:00 | | 2007-09-28 | 1,203,300 | 36.10 | 36.61 | 35.91 | 36.44 | 00:00:00 | | 2007-10-01 | 922,600 | 36.20 | 36.94 | 36.04 | 36.87 | 00:00:00 | | 2007-10-02 | 946,400 | 36.87 | 36.95 | 36.39 | 36.63 | 00:00:00 | | 2007-10-03 | 795,300 | 36.63 | 36.76 | 36.50 | 36.74 | 00:00:00 | | 2007-10-04 | 1,446,100 | 36.70 | 36.83 | 36.29 | 36.53 | 00:00:00 | | 2007-10-05 | 956,900 | 36.63 | 36.69 | 36.25 | 36.53 | 00:00:00 | | 2007-10-08 | 509,700 | 36.53 | 36.60 | 36.15 | 36.46 | 00:00:00 | | 2007-10-09 | 1,479,700 | 36.40 | 37.11 | 36.22 | 37.05 | 00:00:00 | | 2007-10-10 | 1,714,200 | 36.98 | 37.58 | 36.44 | 36.85 | 00:00:00 | | 2007-10-11 | 892,000 | 36.94 | 37.37 | 36.66 | 37.30 | 00:00:00 | | 2007-10-12 | 1,288,900 | 37.37 | 37.84 | 37.15 | 37.84 | 00:00:00 | | 2007-10-15 | 1,555,400 | 37.84 | 38.75 | 37.78 | 38.15 | 00:00:00 | | 2007-10-16 | 1,157,700 | 38.00 | 38.32 | 37.56 | 38.25 | 00:00:00 | | 2007-10-17 | 1,797,000 | 38.28 | 39.30 | 37.93 | 39.07 | 00:00:00 | | 2007-10-18 | 1,334,700 | 39.07 | 39.20 | 38.64 | 39.02 | 00:00:00 | | 2007-10-19 | 1,215,100 | 38.89 | 39.38 | 38.79 | 39.06 | 00:00:00 | | 2007-10-22 | 1,552,400 | 39.02 | 39.41 | 38.14 | 39.00 | 00:00:00 | | 2007-10-23 | 801,700 | 39.29 | 39.41 | 38.65 | 39.05 | 00:00:00 | | 2007-10-24 | 693,800 | 39.05 | 39.10 | 38.64 | 38.75 | 00:00:00 | | 2007-10-25 | 898,300 | 38.87 | 39.61 | 38.68 | 39.59 | 00:00:00 | | 2007-10-26 | 1,010,300 | 39.59 | 39.80 | 39.30 | 39.68 | 00:00:00 | | 2007-10-29 | 1,063,300 | 39.70 | 40.03 | 39.41 | 39.50 | 00:00:00 | | 2007-10-30 | 1,498,700 | 39.39 | 39.77 | 38.80 | 38.96 | 00:00:00 | | 2007-10-31 | 1,073,900 | 38.83 | 39.32 | 38.49 | 39.20 | 00:00:00 | | 2007-11-01 | 1,316,300 | 39.40 | 39.84 | 38.70 | 38.96 | 00:00:00 | | 2007-11-02 | 1,055,200 | 38.75 | 39.31 | 38.69 | 39.25 | 00:00:00 | | 2007-11-05 | 1,153,900 | 38.90 | 39.60 | 38.71 | 39.42 | 00:00:00 | | 2007-11-06 | 1,534,900 | 39.70 | 40.09 | 39.39 | 39.90 | 00:00:00 | | 2007-11-07 | 1,458,500 | 39.70 | 39.89 | 38.91 | 39.20 | 00:00:00 | | 2007-11-08 | 1,277,100 | 38.80 | 38.96 | 38.17 | 38.25 | 00:00:00 | | 2007-11-09 | 1,659,100 | 38.31 | 38.73 | 37.90 | 38.08 | 00:00:00 | | 2007-11-12 | 1,181,100 | 37.85 | 38.08 | 37.07 | 37.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
