|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-07 | 1,406,300 | 43.01 | 43.99 | 42.96 | 43.91 | 00:00:00 | | 2008-05-08 | 1,149,000 | 43.28 | 43.74 | 42.93 | 43.01 | 00:00:00 | | 2008-05-09 | 1,263,900 | 42.87 | 43.75 | 42.22 | 42.51 | 00:00:00 | | 2008-05-12 | 516,400 | 42.52 | 43.46 | 42.52 | 43.15 | 00:00:00 | | 2008-05-13 | 1,271,300 | 43.35 | 43.96 | 43.23 | 43.47 | 00:00:00 | | 2008-05-14 | 1,226,800 | 43.58 | 43.99 | 42.50 | 43.54 | 00:00:00 | | 2008-05-15 | 1,573,200 | 43.53 | 43.53 | 42.41 | 42.70 | 00:00:00 | | 2008-05-16 | 2,058,800 | 42.79 | 42.95 | 41.41 | 41.90 | 00:00:00 | | 2008-05-19 | 2,213,900 | 41.77 | 42.90 | 41.68 | 42.90 | 00:00:00 | | 2008-05-20 | 1,809,900 | 42.51 | 43.37 | 42.51 | 43.37 | 00:00:00 | | 2008-05-21 | 2,202,100 | 43.46 | 44.16 | 43.34 | 43.95 | 00:00:00 | | 2008-05-22 | 1,783,400 | 42.15 | 42.51 | 41.71 | 42.34 | 00:00:00 | | 2008-05-23 | 2,610,100 | 42.16 | 42.19 | 40.81 | 40.94 | 00:00:00 | | 2008-05-26 | 1,165,700 | 41.10 | 41.99 | 40.94 | 41.79 | 00:00:00 | | 2008-05-27 | 2,284,200 | 42.12 | 42.33 | 41.14 | 41.51 | 00:00:00 | | 2008-05-28 | 1,956,000 | 41.70 | 42.42 | 41.53 | 42.31 | 00:00:00 | | 2008-05-29 | 2,202,600 | 42.50 | 44.00 | 42.43 | 43.73 | 00:00:00 | | 2008-05-30 | 1,694,500 | 43.76 | 44.22 | 43.11 | 43.79 | 00:00:00 | | 2008-06-02 | 1,127,400 | 43.62 | 43.75 | 42.63 | 42.80 | 00:00:00 | | 2008-06-03 | 1,168,900 | 42.65 | 44.11 | 42.65 | 43.81 | 00:00:00 | | 2008-06-04 | 1,196,300 | 43.62 | 43.65 | 42.55 | 43.16 | 00:00:00 | | 2008-06-05 | 1,074,500 | 43.33 | 43.87 | 43.10 | 43.34 | 00:00:00 | | 2008-06-06 | 1,177,400 | 43.40 | 44.25 | 42.81 | 43.01 | 00:00:00 | | 2008-06-10 | 1,790,200 | 44.47 | 44.77 | 44.11 | 44.38 | 00:00:00 | | 2008-06-11 | 1,809,200 | 44.24 | 44.50 | 43.15 | 43.15 | 00:00:00 | | 2008-06-12 | 2,100,400 | 43.04 | 43.56 | 41.86 | 42.09 | 00:00:00 | | 2008-06-13 | 1,445,900 | 41.85 | 42.42 | 41.30 | 42.25 | 00:00:00 | | 2008-06-16 | 934,600 | 41.97 | 42.20 | 41.05 | 41.83 | 00:00:00 | | 2008-06-17 | 1,327,200 | 42.36 | 42.49 | 42.04 | 42.27 | 00:00:00 | | 2008-06-18 | 1,671,300 | 42.15 | 42.52 | 41.82 | 42.36 | 00:00:00 | | 2008-06-19 | 1,714,600 | 42.14 | 43.08 | 42.00 | 42.80 | 00:00:00 | | 2008-06-20 | 2,877,500 | 43.13 | 43.16 | 40.98 | 41.11 | 00:00:00 | | 2008-06-23 | 1,047,300 | 41.11 | 41.93 | 41.09 | 41.63 | 00:00:00 | | 2008-06-24 | 1,064,000 | 41.89 | 41.95 | 40.55 | 40.95 | 00:00:00 | | 2008-06-25 | 1,022,400 | 40.95 | 41.53 | 40.62 | 40.91 | 00:00:00 | | 2008-06-26 | 918,200 | 40.58 | 41.16 | 40.54 | 40.90 | 00:00:00 | | 2008-06-27 | 1,079,800 | 40.78 | 41.42 | 40.46 | 40.61 | 00:00:00 | | 2008-06-30 | 1,136,900 | 40.44 | 41.02 | 40.06 | 40.82 | 00:00:00 | | 2008-07-01 | 1,234,400 | 40.69 | 41.02 | 40.09 | 40.85 | 00:00:00 | | 2008-07-02 | 1,990,500 | 42.29 | 42.29 | 40.45 | 40.45 | 00:00:00 | | 2008-07-03 | 2,373,200 | 40.12 | 40.45 | 39.11 | 39.96 | 00:00:00 | | 2008-07-04 | 1,086,000 | 40.01 | 40.20 | 38.90 | 38.91 | 00:00:00 | | 2008-07-07 | 1,388,000 | 39.10 | 40.82 | 39.03 | 40.81 | 00:00:00 | | 2008-07-08 | 1,654,200 | 39.90 | 40.64 | 39.81 | 40.25 | 00:00:00 | | 2008-07-09 | 918,800 | 40.67 | 40.70 | 39.94 | 40.17 | 00:00:00 | | 2008-07-10 | 1,210,200 | 39.77 | 40.27 | 39.23 | 39.33 | 00:00:00 | | 2008-07-11 | 1,268,800 | 39.67 | 39.77 | 38.20 | 38.41 | 00:00:00 | | 2008-07-14 | 743,700 | 38.69 | 39.12 | 38.18 | 38.57 | 00:00:00 | | 2008-07-15 | 1,846,400 | 38.15 | 39.90 | 37.96 | 38.51 | 00:00:00 | | 2008-07-16 | 2,181,400 | 38.51 | 39.94 | 38.21 | 39.85 | 00:00:00 | | 2008-07-17 | 2,416,200 | 40.49 | 40.86 | 39.75 | 40.36 | 00:00:00 | | 2008-07-18 | 4,536,300 | 40.07 | 43.50 | 39.96 | 42.42 | 00:00:00 | | 2008-07-21 | 63,825,200 | 43.90 | 44.19 | 41.74 | 43.76 | 00:00:00 | | 2008-07-22 | 9,202,100 | 43.10 | 44.56 | 42.00 | 42.00 | 00:00:00 | | 2008-07-23 | 5,401,600 | 42.76 | 43.58 | 42.20 | 43.50 | 00:00:00 | | 2008-07-24 | 6,516,600 | 43.65 | 43.65 | 42.00 | 42.48 | 00:00:00 | | 2008-07-25 | 5,881,800 | 42.90 | 43.05 | 41.59 | 41.80 | 00:00:00 | | 2008-07-28 | 4,958,700 | 41.07 | 41.34 | 40.14 | 40.27 | 00:00:00 | | 2008-07-29 | 4,168,300 | 40.27 | 40.79 | 40.02 | 40.61 | 00:00:00 | | 2008-07-30 | 4,554,000 | 40.50 | 41.01 | 40.00 | 40.56 | 00:00:00 | | 2008-07-31 | 3,911,300 | 40.15 | 41.04 | 40.10 | 40.34 | 00:00:00 | | 2008-08-01 | 2,950,600 | 40.50 | 40.53 | 39.15 | 39.57 | 00:00:00 | | 2008-08-04 | 3,380,800 | 38.85 | 39.19 | 38.50 | 38.69 | 00:00:00 | | 2008-08-05 | 4,719,800 | 38.93 | 39.11 | 37.99 | 38.68 | 00:00:00 | | 2008-08-06 | 7,278,400 | 38.56 | 38.68 | 37.42 | 37.70 | 00:00:00 | | 2008-08-07 | 5,212,300 | 37.47 | 38.56 | 37.33 | 38.30 | 00:00:00 | | 2008-08-08 | 4,048,400 | 37.90 | 38.30 | 37.20 | 37.60 | 00:00:00 | | 2008-08-11 | 4,846,300 | 37.60 | 37.75 | 36.68 | 36.87 | 00:00:00 | | 2008-08-12 | 4,894,200 | 36.70 | 36.90 | 36.01 | 36.27 | 00:00:00 | | 2008-08-13 | 6,135,100 | 35.99 | 37.51 | 35.94 | 36.64 | 00:00:00 | | 2008-08-14 | 6,833,300 | 37.16 | 38.43 | 36.94 | 37.21 | 00:00:00 | | 2008-08-15 | 3,017,800 | 37.41 | 37.67 | 36.55 | 37.01 | 00:00:00 | | 2008-08-18 | 2,777,900 | 36.77 | 37.71 | 36.42 | 36.97 | 00:00:00 | | 2008-08-19 | 4,213,900 | 36.66 | 37.70 | 36.30 | 36.95 | 00:00:00 | | 2008-08-20 | 4,506,100 | 36.95 | 37.98 | 36.76 | 37.83 | 00:00:00 | | 2008-08-21 | 4,389,500 | 37.56 | 38.48 | 37.37 | 37.87 | 00:00:00 | | 2008-08-22 | 3,865,400 | 38.01 | 38.76 | 37.51 | 38.51 | 00:00:00 | | 2008-08-25 | 2,370,100 | 38.24 | 38.64 | 37.98 | 38.23 | 00:00:00 | | 2008-08-26 | 4,451,300 | 38.04 | 39.21 | 38.04 | 39.09 | 00:00:00 | | 2008-08-27 | 3,778,900 | 39.00 | 39.53 | 38.32 | 39.24 | 00:00:00 | | 2008-08-28 | 4,125,900 | 39.64 | 40.00 | 38.95 | 39.88 | 00:00:00 | | 2008-08-29 | 3,650,700 | 40.00 | 40.11 | 39.32 | 39.40 | 00:00:00 | | 2008-09-01 | 3,246,700 | 39.82 | 40.42 | 39.52 | 40.00 | 00:00:00 | | 2008-09-02 | 4,108,300 | 40.11 | 40.14 | 39.30 | 39.99 | 00:00:00 | | 2008-09-03 | 4,705,800 | 39.66 | 39.79 | 38.40 | 38.43 | 00:00:00 | | 2008-09-04 | 5,434,600 | 38.56 | 38.67 | 37.15 | 37.28 | 00:00:00 | | 2008-09-05 | 5,740,800 | 37.24 | 37.56 | 35.70 | 36.16 | 00:00:00 | | 2008-09-08 | 5,498,600 | 36.88 | 37.79 | 36.36 | 36.76 | 00:00:00 | | 2008-09-09 | 4,591,700 | 36.76 | 36.96 | 35.55 | 35.68 | 00:00:00 | | 2008-09-10 | 7,243,400 | 35.54 | 35.94 | 33.85 | 34.51 | 00:00:00 | | 2008-09-11 | 5,984,200 | 34.51 | 35.55 | 34.26 | 35.03 | 00:00:00 | | 2008-09-12 | 6,620,000 | 35.60 | 36.82 | 35.31 | 36.72 | 00:00:00 | | 2008-09-15 | 8,084,200 | 35.62 | 36.50 | 35.09 | 36.15 | 00:00:00 | | 2008-09-16 | 9,042,800 | 35.34 | 36.11 | 34.30 | 35.24 | 00:00:00 | | 2008-09-17 | 9,439,200 | 35.65 | 36.39 | 34.12 | 34.42 | 00:00:00 | | 2008-09-18 | 8,807,900 | 34.64 | 35.19 | 33.15 | 33.35 | 00:00:00 | | 2008-09-19 | 14,572,500 | 35.35 | 36.65 | 33.26 | 36.65 | 00:00:00 | | 2008-09-22 | 7,084,100 | 36.47 | 37.31 | 35.35 | 35.40 | 00:00:00 | | 2008-09-23 | 7,199,900 | 35.19 | 36.45 | 34.54 | 35.61 | 00:00:00 | | 2008-09-24 | 4,534,700 | 35.45 | 35.63 | 34.24 | 35.15 | 00:00:00 | | 2008-09-25 | 5,443,000 | 34.98 | 36.83 | 34.75 | 36.81 | 00:00:00 | | 2008-09-26 | 4,817,100 | 36.06 | 37.13 | 35.92 | 36.79 | 00:00:00 | | 2008-09-29 | 6,950,100 | 36.54 | 36.83 | 35.58 | 36.00 | 00:00:00 | | 2008-09-30 | 8,693,100 | 35.07 | 36.82 | 34.90 | 36.50 | 00:00:00 | | 2008-10-01 | 5,426,500 | 36.50 | 37.02 | 35.75 | 36.42 | 00:00:00 | | 2008-10-02 | 5,542,100 | 36.50 | 37.10 | 35.50 | 35.90 | 00:00:00 | | 2008-10-03 | 7,638,000 | 36.03 | 37.05 | 34.33 | 36.81 | 00:00:00 | | 2008-10-06 | 10,258,500 | 34.94 | 35.33 | 33.22 | 33.44 | 00:00:00 | | 2008-10-07 | 10,319,800 | 34.49 | 35.38 | 32.78 | 33.90 | 00:00:00 | | 2008-10-08 | 16,777,100 | 32.51 | 34.77 | 29.65 | 30.20 | 00:00:00 | | 2008-10-09 | 21,683,400 | 30.63 | 30.91 | 24.95 | 26.25 | 00:00:00 | | 2008-10-10 | 23,797,400 | 23.06 | 26.00 | 22.00 | 24.30 | 00:00:00 | | 2008-10-13 | 16,906,500 | 26.55 | 30.37 | 26.10 | 30.37 | 00:00:00 | | 2008-10-14 | 15,105,200 | 31.82 | 33.47 | 29.36 | 30.43 | 00:00:00 | | 2008-10-15 | 12,148,800 | 30.06 | 30.48 | 28.01 | 28.25 | 00:00:00 | | 2008-10-16 | 12,580,300 | 26.95 | 29.46 | 26.25 | 26.59 | 00:00:00 | | 2008-10-17 | 12,239,100 | 28.00 | 29.39 | 27.10 | 29.39 | 00:00:00 | | 2008-10-20 | 11,821,500 | 30.61 | 33.03 | 30.61 | 33.03 | 00:00:00 | | 2008-10-21 | 7,741,200 | 33.35 | 33.95 | 31.32 | 32.29 | 00:00:00 | | 2008-10-22 | 7,326,100 | 31.00 | 31.69 | 30.55 | 31.38 | 00:00:00 | | 2008-10-23 | 6,677,300 | 31.40 | 32.87 | 30.58 | 32.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
