|
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 | 2007-11-12 | 1,181,100 | 37.85 | 38.08 | 37.07 | 37.90 | 00:00:00 | 2007-11-13 | 828,900 | 37.52 | 38.00 | 37.50 | 37.68 | 00:00:00 | 2007-11-14 | 1,020,500 | 37.88 | 38.13 | 37.53 | 37.92 | 00:00:00 | 2007-11-15 | 957,900 | 37.85 | 38.40 | 37.56 | 38.34 | 00:00:00 | 2007-11-16 | 1,829,700 | 38.04 | 38.99 | 38.04 | 38.83 | 00:00:00 | 2007-11-19 | 867,400 | 38.72 | 38.97 | 38.28 | 38.35 | 00:00:00 | 2007-11-20 | 1,599,700 | 38.48 | 38.58 | 37.66 | 38.57 | 00:00:00 | 2007-11-21 | 1,149,300 | 38.03 | 38.33 | 37.52 | 37.59 | 00:00:00 | 2007-11-22 | 1,345,400 | 37.67 | 38.02 | 37.35 | 37.59 | 00:00:00 | 2007-11-23 | 1,201,900 | 37.70 | 38.66 | 37.32 | 38.46 | 00:00:00 | 2007-11-26 | 798,900 | 38.47 | 39.10 | 38.12 | 38.22 | 00:00:00 | 2007-11-27 | 1,306,700 | 37.98 | 38.22 | 37.21 | 37.71 | 00:00:00 | 2007-11-28 | 1,736,300 | 37.71 | 37.80 | 37.19 | 37.67 | 00:00:00 | 2007-11-29 | 1,969,100 | 37.76 | 37.77 | 37.10 | 37.57 | 00:00:00 | 2007-11-30 | 2,461,600 | 37.73 | 38.78 | 37.68 | 38.26 | 00:00:00 | 2007-12-03 | 969,100 | 38.01 | 38.69 | 38.00 | 38.56 | 00:00:00 | 2007-12-04 | 1,115,700 | 38.56 | 38.78 | 38.12 | 38.35 | 00:00:00 | 2007-12-05 | 1,733,700 | 38.84 | 39.50 | 38.67 | 39.50 | 00:00:00 | 2007-12-06 | 1,542,500 | 39.59 | 40.16 | 39.41 | 40.16 | 00:00:00 | 2007-12-07 | 1,424,400 | 40.15 | 40.83 | 39.99 | 40.28 | 00:00:00 | 2007-12-10 | 1,163,900 | 39.95 | 40.23 | 39.76 | 39.95 | 00:00:00 | 2007-12-11 | 1,425,200 | 40.50 | 40.55 | 39.70 | 39.94 | 00:00:00 | 2007-12-12 | 881,100 | 39.15 | 40.35 | 39.13 | 39.62 | 00:00:00 | 2007-12-13 | 1,252,000 | 39.15 | 39.38 | 38.74 | 38.74 | 00:00:00 | 2007-12-14 | 968,200 | 39.07 | 39.30 | 38.78 | 39.26 | 00:00:00 | 2007-12-17 | 843,000 | 38.71 | 39.20 | 38.64 | 38.91 | 00:00:00 | 2007-12-18 | 948,100 | 38.65 | 39.45 | 38.61 | 38.76 | 00:00:00 | 2007-12-19 | 1,071,500 | 38.79 | 39.20 | 38.46 | 38.64 | 00:00:00 | 2007-12-20 | 806,000 | 38.70 | 39.16 | 38.64 | 38.89 | 00:00:00 | 2007-12-21 | 2,924,800 | 39.25 | 40.36 | 39.21 | 40.36 | 00:00:00 | 2007-12-24 | 353,300 | 40.75 | 40.75 | 40.40 | 40.50 | 00:00:00 | 2007-12-27 | 701,200 | 39.93 | 40.50 | 39.77 | 40.33 | 00:00:00 | 2007-12-28 | 590,600 | 40.02 | 40.76 | 40.02 | 40.64 | 00:00:00 | 2007-12-31 | 361,100 | 40.33 | 40.65 | 40.00 | 40.00 | 00:00:00 | 2008-01-02 | 711,600 | 39.92 | 40.60 | 39.53 | 39.66 | 00:00:00 | 2008-01-03 | 1,834,600 | 39.54 | 41.63 | 39.54 | 41.49 | 00:00:00 | 2008-01-04 | 1,788,800 | 41.40 | 41.84 | 41.00 | 41.36 | 00:00:00 | 2008-01-07 | 1,673,000 | 41.08 | 42.23 | 41.08 | 41.97 | 00:00:00 | 2008-01-08 | 2,707,500 | 42.12 | 42.94 | 42.12 | 42.53 | 00:00:00 | 2008-01-09 | 2,283,200 | 42.40 | 42.80 | 41.90 | 42.43 | 00:00:00 | 2008-01-10 | 1,932,700 | 42.59 | 43.47 | 42.39 | 42.39 | 00:00:00 | 2008-01-11 | 2,419,700 | 42.28 | 42.50 | 40.50 | 40.75 | 00:00:00 | 2008-01-14 | 2,851,600 | 39.50 | 40.36 | 38.85 | 40.09 | 00:00:00 | 2008-01-15 | 1,470,600 | 40.20 | 40.69 | 39.70 | 39.70 | 00:00:00 | 2008-01-16 | 1,960,500 | 39.70 | 40.36 | 39.02 | 39.53 | 00:00:00 | 2008-01-17 | 1,466,600 | 39.70 | 39.89 | 39.19 | 39.30 | 00:00:00 | 2008-01-18 | 1,929,700 | 39.88 | 40.19 | 39.30 | 39.43 | 00:00:00 | 2008-01-21 | 3,161,500 | 38.45 | 39.00 | 36.00 | 36.89 | 00:00:00 | 2008-01-22 | 5,378,000 | 35.32 | 36.70 | 33.40 | 34.80 | 00:00:00 | 2008-01-23 | 4,800,400 | 35.93 | 36.69 | 33.35 | 33.68 | 00:00:00 | 2008-01-24 | 3,239,400 | 35.10 | 36.49 | 34.12 | 36.10 | 00:00:00 | 2008-01-25 | 2,030,000 | 36.59 | 36.71 | 35.80 | 36.16 | 00:00:00 | 2008-01-28 | 1,236,200 | 35.67 | 36.00 | 35.25 | 35.71 | 00:00:00 | 2008-01-29 | 1,704,200 | 36.04 | 36.58 | 35.76 | 36.54 | 00:00:00 | 2008-01-30 | 1,769,200 | 36.46 | 36.64 | 35.45 | 35.64 | 00:00:00 | 2008-01-31 | 1,380,100 | 35.53 | 36.24 | 35.45 | 36.17 | 00:00:00 | 2008-02-01 | 1,385,000 | 36.58 | 37.25 | 36.50 | 36.93 | 00:00:00 | 2008-02-04 | 1,309,900 | 37.66 | 38.10 | 37.29 | 37.88 | 00:00:00 | 2008-02-05 | 1,797,900 | 37.93 | 38.59 | 36.50 | 36.71 | 00:00:00 | 2008-02-06 | 1,399,600 | 36.35 | 37.55 | 36.35 | 37.27 | 00:00:00 | 2008-02-07 | 1,575,300 | 37.27 | 37.42 | 35.60 | 36.27 | 00:00:00 | 2008-02-08 | 1,349,900 | 36.65 | 36.77 | 35.77 | 35.92 | 00:00:00 | 2008-02-11 | 908,900 | 35.35 | 36.62 | 35.35 | 36.15 | 00:00:00 | 2008-02-12 | 1,221,600 | 36.49 | 37.20 | 36.26 | 37.13 | 00:00:00 | 2008-02-13 | 857,600 | 36.73 | 37.36 | 36.55 | 37.21 | 00:00:00 | 2008-02-14 | 1,283,200 | 37.65 | 38.22 | 37.39 | 37.91 | 00:00:00 | 2008-02-15 | 1,297,500 | 37.94 | 38.29 | 36.46 | 36.92 | 00:00:00 | 2008-02-18 | 1,241,900 | 37.07 | 38.37 | 37.02 | 37.90 | 00:00:00 | 2008-02-19 | 1,094,000 | 37.70 | 38.49 | 37.20 | 38.23 | 00:00:00 | 2008-02-20 | 1,796,500 | 37.66 | 38.05 | 37.44 | 37.74 | 00:00:00 | 2008-02-21 | 1,357,800 | 37.84 | 38.01 | 37.25 | 37.52 | 00:00:00 | 2008-02-22 | 2,190,800 | 37.22 | 37.29 | 35.84 | 35.89 | 00:00:00 | 2008-02-25 | 1,262,800 | 36.30 | 36.73 | 36.13 | 36.59 | 00:00:00 | 2008-02-26 | 1,430,400 | 37.32 | 37.58 | 36.90 | 37.38 | 00:00:00 | 2008-02-27 | 1,788,500 | 37.76 | 38.29 | 37.54 | 38.26 | 00:00:00 | 2008-02-28 | 2,075,100 | 38.23 | 38.77 | 37.69 | 37.85 | 00:00:00 | 2008-02-29 | 1,608,800 | 37.85 | 38.40 | 37.31 | 37.98 | 00:00:00 | 2008-03-03 | 2,011,400 | 37.27 | 37.61 | 36.58 | 37.02 | 00:00:00 | 2008-03-04 | 1,553,400 | 36.98 | 37.52 | 36.60 | 36.90 | 00:00:00 | 2008-03-05 | 1,371,500 | 37.24 | 37.38 | 36.58 | 37.18 | 00:00:00 | 2008-03-06 | 1,291,700 | 37.19 | 37.85 | 37.05 | 37.26 | 00:00:00 | 2008-03-07 | 2,047,900 | 36.99 | 37.18 | 36.45 | 36.87 | 00:00:00 | 2008-03-10 | 2,006,400 | 36.87 | 37.98 | 36.74 | 37.74 | 00:00:00 | 2008-03-11 | 1,628,900 | 37.94 | 38.30 | 37.50 | 37.95 | 00:00:00 | 2008-03-12 | 1,921,800 | 38.51 | 38.90 | 38.30 | 38.71 | 00:00:00 | 2008-03-13 | 2,007,100 | 38.45 | 38.59 | 37.82 | 38.43 | 00:00:00 | 2008-03-14 | 2,102,500 | 38.43 | 38.60 | 37.60 | 38.01 | 00:00:00 | 2008-03-18 | 1,295,000 | 37.84 | 37.95 | 37.50 | 37.83 | 00:00:00 | 2008-03-19 | 1,613,200 | 37.99 | 38.10 | 37.26 | 37.59 | 00:00:00 | 2008-03-20 | 4,386,900 | 37.24 | 38.24 | 37.00 | 38.24 | 00:00:00 | 2008-03-25 | 3,813,400 | 39.00 | 39.00 | 36.90 | 37.62 | 00:00:00 | 2008-03-26 | 1,780,300 | 37.62 | 37.78 | 37.11 | 37.30 | 00:00:00 | 2008-03-27 | 1,811,900 | 37.30 | 37.84 | 37.01 | 37.76 | 00:00:00 | 2008-03-28 | 1,131,400 | 37.81 | 38.06 | 37.27 | 37.64 | 00:00:00 | 2008-03-31 | 2,121,000 | 37.24 | 38.24 | 37.17 | 38.24 | 00:00:00 | 2008-04-01 | 1,782,900 | 38.20 | 39.24 | 38.00 | 39.06 | 00:00:00 | 2008-04-02 | 1,564,600 | 39.37 | 39.63 | 38.82 | 39.31 | 00:00:00 | 2008-04-03 | 1,582,800 | 39.34 | 39.87 | 39.08 | 39.70 | 00:00:00 | 2008-04-04 | 1,510,500 | 39.90 | 40.65 | 39.80 | 40.41 | 00:00:00 | 2008-04-07 | 982,200 | 40.48 | 40.87 | 40.18 | 40.41 | 00:00:00 | 2008-04-08 | 1,152,200 | 40.20 | 40.61 | 40.05 | 40.33 | 00:00:00 | 2008-04-09 | 1,455,400 | 40.40 | 40.98 | 40.35 | 40.66 | 00:00:00 | 2008-04-10 | 900,800 | 40.60 | 41.27 | 40.18 | 41.27 | 00:00:00 | 2008-04-11 | 1,067,400 | 41.50 | 41.68 | 40.29 | 40.48 | 00:00:00 | 2008-04-14 | 1,093,000 | 40.20 | 40.76 | 40.13 | 40.39 | 00:00:00 | 2008-04-15 | 775,500 | 40.43 | 40.75 | 39.73 | 40.29 | 00:00:00 | 2008-04-16 | 979,500 | 40.49 | 41.23 | 40.32 | 40.99 | 00:00:00 | 2008-04-17 | 1,091,200 | 41.06 | 41.80 | 41.06 | 41.53 | 00:00:00 | 2008-04-18 | 1,484,800 | 41.61 | 42.94 | 41.61 | 42.81 | 00:00:00 | 2008-04-21 | 1,508,100 | 42.81 | 42.81 | 41.12 | 41.59 | 00:00:00 | 2008-04-22 | 1,908,400 | 41.18 | 41.97 | 40.99 | 41.24 | 00:00:00 | 2008-04-23 | 1,742,100 | 41.27 | 41.97 | 40.91 | 41.72 | 00:00:00 | 2008-04-24 | 1,265,000 | 41.82 | 42.60 | 41.52 | 42.51 | 00:00:00 | 2008-04-25 | 1,154,600 | 42.80 | 43.32 | 42.58 | 42.84 | 00:00:00 | 2008-04-28 | 1,294,600 | 42.95 | 43.66 | 42.86 | 43.44 | 00:00:00 | 2008-04-29 | 1,334,900 | 43.18 | 43.64 | 42.78 | 42.90 | 00:00:00 | 2008-04-30 | 1,722,200 | 43.07 | 43.14 | 41.80 | 42.34 | 00:00:00 | 2008-05-02 | 1,670,300 | 42.85 | 42.99 | 41.93 | 42.00 | 00:00:00 | 2008-05-05 | 753,900 | 41.99 | 42.06 | 41.55 | 41.77 | 00:00:00 | 2008-05-06 | 1,107,700 | 41.52 | 42.97 | 41.27 | 42.97 | 00:00:00 | 2008-05-07 | 1,406,300 | 43.01 | 43.99 | 42.96 | 43.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|