|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-23 | 6,677,300 | 31.40 | 32.87 | 30.58 | 32.75 | 00:00:00 | | 2008-10-24 | 9,193,600 | 31.11 | 31.69 | 29.13 | 31.33 | 00:00:00 | | 2008-10-27 | 7,932,700 | 29.78 | 32.42 | 29.69 | 30.86 | 00:00:00 | | 2008-10-28 | 12,591,300 | 31.77 | 33.30 | 30.25 | 33.22 | 00:00:00 | | 2008-10-29 | 12,523,600 | 34.05 | 35.83 | 34.00 | 35.43 | 00:00:00 | | 2008-10-30 | 8,331,000 | 36.14 | 36.56 | 32.62 | 33.57 | 00:00:00 | | 2008-10-31 | 6,823,100 | 33.25 | 34.91 | 32.60 | 34.65 | 00:00:00 | | 2008-11-03 | 4,752,000 | 34.86 | 35.42 | 34.55 | 35.19 | 00:00:00 | | 2008-11-04 | 7,645,300 | 35.00 | 35.92 | 34.36 | 35.92 | 00:00:00 | | 2008-11-05 | 5,303,600 | 35.47 | 36.37 | 35.07 | 36.22 | 00:00:00 | | 2008-11-06 | 7,167,500 | 35.51 | 36.24 | 34.05 | 34.23 | 00:00:00 | | 2008-11-07 | 5,860,100 | 34.23 | 36.27 | 33.82 | 35.65 | 00:00:00 | | 2008-11-10 | 4,351,200 | 36.37 | 36.97 | 35.16 | 35.33 | 00:00:00 | | 2008-11-11 | 4,335,500 | 34.60 | 35.14 | 33.68 | 33.99 | 00:00:00 | | 2008-11-12 | 5,923,800 | 34.60 | 34.88 | 32.05 | 32.29 | 00:00:00 | | 2008-11-13 | 6,112,700 | 32.04 | 34.20 | 32.00 | 33.90 | 00:00:00 | | 2008-11-14 | 6,205,400 | 35.23 | 35.58 | 34.12 | 34.76 | 00:00:00 | | 2008-11-17 | 5,974,100 | 34.73 | 35.32 | 34.19 | 34.38 | 00:00:00 | | 2008-11-18 | 6,206,500 | 34.47 | 36.00 | 34.00 | 36.00 | 00:00:00 | | 2008-11-19 | 6,406,400 | 36.38 | 36.85 | 34.90 | 35.60 | 00:00:00 | | 2008-11-20 | 8,878,300 | 34.55 | 35.37 | 32.42 | 33.17 | 00:00:00 | | 2008-11-21 | 9,690,700 | 33.60 | 34.24 | 31.35 | 31.62 | 00:00:00 | | 2008-11-24 | 8,644,300 | 31.73 | 33.70 | 31.38 | 33.54 | 00:00:00 | | 2008-11-25 | 8,184,400 | 32.90 | 34.00 | 32.25 | 32.76 | 00:00:00 | | 2008-11-26 | 7,606,400 | 32.24 | 33.00 | 30.26 | 31.50 | 00:00:00 | | 2008-11-27 | 4,252,400 | 31.50 | 31.94 | 30.75 | 31.35 | 00:00:00 | | 2008-11-28 | 5,440,300 | 31.30 | 31.55 | 30.61 | 31.45 | 00:00:00 | | 2008-12-01 | 5,674,200 | 31.40 | 31.69 | 28.88 | 28.92 | 00:00:00 | | 2008-12-02 | 6,359,900 | 28.74 | 30.70 | 28.72 | 30.44 | 00:00:00 | | 2008-12-03 | 4,051,700 | 30.47 | 30.90 | 29.23 | 30.59 | 00:00:00 | | 2008-12-04 | 5,859,500 | 30.57 | 30.90 | 29.04 | 29.16 | 00:00:00 | | 2008-12-05 | 8,840,300 | 28.85 | 29.11 | 26.51 | 27.37 | 00:00:00 | | 2008-12-08 | 9,326,300 | 29.43 | 30.45 | 28.90 | 30.28 | 00:00:00 | | 2008-12-09 | 6,690,900 | 30.00 | 30.80 | 29.45 | 29.48 | 00:00:00 | | 2008-12-10 | 3,595,700 | 29.55 | 30.53 | 29.48 | 30.50 | 00:00:00 | | 2008-12-11 | 3,942,700 | 30.41 | 30.62 | 29.60 | 30.30 | 00:00:00 | | 2008-12-12 | 4,978,400 | 29.04 | 30.38 | 28.30 | 29.48 | 00:00:00 | | 2008-12-15 | 4,527,600 | 30.27 | 30.93 | 29.85 | 30.78 | 00:00:00 | | 2008-12-16 | 5,117,600 | 30.90 | 31.55 | 29.65 | 30.65 | 00:00:00 | | 2008-12-17 | 6,535,100 | 31.00 | 31.90 | 30.24 | 31.68 | 00:00:00 | | 2008-12-18 | 6,419,100 | 31.97 | 33.35 | 31.82 | 33.10 | 00:00:00 | | 2008-12-19 | 12,200,100 | 33.14 | 33.90 | 32.30 | 33.05 | 00:00:00 | | 2008-12-22 | 5,300,500 | 32.82 | 33.47 | 32.30 | 32.30 | 00:00:00 | | 2008-12-23 | 3,853,900 | 32.26 | 34.15 | 32.14 | 33.26 | 00:00:00 | | 2008-12-24 | 976,100 | 33.26 | 33.80 | 32.63 | 32.78 | 00:00:00 | | 2008-12-29 | 2,141,500 | 33.02 | 34.13 | 32.99 | 33.74 | 00:00:00 | | 2008-12-30 | 2,858,300 | 34.14 | 35.33 | 33.80 | 35.33 | 00:00:00 | | 2008-12-31 | 1,525,100 | 35.49 | 35.90 | 35.33 | 35.33 | 00:00:00 | | 2009-01-02 | 2,667,200 | 35.20 | 35.42 | 34.17 | 35.32 | 00:00:00 | | 2009-01-05 | 4,855,800 | 35.52 | 36.00 | 35.22 | 35.94 | 00:00:00 | | 2009-01-06 | 5,396,300 | 35.94 | 35.98 | 33.84 | 34.15 | 00:00:00 | | 2009-01-07 | 5,306,900 | 34.00 | 34.00 | 33.21 | 33.78 | 00:00:00 | | 2009-01-08 | 3,435,100 | 33.35 | 34.34 | 33.32 | 33.99 | 00:00:00 | | 2009-01-09 | 3,360,600 | 34.22 | 34.33 | 32.82 | 33.21 | 00:00:00 | | 2009-01-12 | 3,093,600 | 33.30 | 33.66 | 32.62 | 32.75 | 00:00:00 | | 2009-01-13 | 4,626,200 | 32.85 | 33.26 | 32.10 | 32.76 | 00:00:00 | | 2009-01-14 | 5,095,800 | 33.01 | 33.13 | 30.81 | 31.08 | 00:00:00 | | 2009-01-15 | 4,600,900 | 31.19 | 31.91 | 30.75 | 31.37 | 00:00:00 | | 2009-01-16 | 6,125,000 | 31.99 | 32.30 | 30.95 | 30.97 | 00:00:00 | | 2009-01-19 | 3,592,600 | 31.78 | 32.60 | 31.38 | 31.90 | 00:00:00 | | 2009-01-20 | 3,804,100 | 31.90 | 32.55 | 31.28 | 31.43 | 00:00:00 | | 2009-01-21 | 7,525,300 | 30.90 | 31.17 | 30.00 | 30.48 | 00:00:00 | | 2009-01-22 | 3,429,100 | 30.75 | 31.28 | 29.91 | 30.08 | 00:00:00 | | 2009-01-23 | 4,656,700 | 30.08 | 31.35 | 29.74 | 31.08 | 00:00:00 | | 2009-01-26 | 4,053,300 | 30.72 | 31.95 | 30.43 | 31.37 | 00:00:00 | | 2009-01-27 | 2,499,600 | 31.39 | 31.98 | 30.77 | 31.37 | 00:00:00 | | 2009-01-28 | 3,275,100 | 31.66 | 31.98 | 30.92 | 31.89 | 00:00:00 | | 2009-01-29 | 3,544,800 | 31.78 | 31.96 | 30.83 | 30.83 | 00:00:00 | | 2009-01-30 | 5,173,900 | 30.83 | 31.27 | 29.65 | 30.07 | 00:00:00 | | 2009-02-02 | 2,859,300 | 30.25 | 30.31 | 29.48 | 30.14 | 00:00:00 | | 2009-02-03 | 4,610,000 | 30.10 | 31.40 | 29.50 | 31.36 | 00:00:00 | | 2009-02-04 | 4,319,100 | 31.81 | 32.15 | 31.31 | 31.83 | 00:00:00 | | 2009-02-05 | 3,179,100 | 31.31 | 32.38 | 31.14 | 32.13 | 00:00:00 | | 2009-02-06 | 8,511,100 | 32.30 | 32.30 | 30.20 | 30.50 | 00:00:00 | | 2009-02-09 | 6,258,100 | 30.21 | 30.30 | 29.01 | 29.62 | 00:00:00 | | 2009-02-10 | 4,905,700 | 29.55 | 30.29 | 29.06 | 29.08 | 00:00:00 | | 2009-02-11 | 3,487,000 | 29.01 | 29.33 | 28.50 | 28.94 | 00:00:00 | | 2009-02-12 | 6,644,400 | 28.74 | 28.74 | 27.57 | 27.79 | 00:00:00 | | 2009-02-13 | 4,362,800 | 28.12 | 28.35 | 27.20 | 27.58 | 00:00:00 | | 2009-02-16 | 3,028,400 | 27.26 | 27.80 | 26.95 | 27.60 | 00:00:00 | | 2009-02-17 | 5,179,100 | 27.35 | 28.25 | 27.10 | 27.83 | 00:00:00 | | 2009-02-18 | 4,388,600 | 28.10 | 28.10 | 26.66 | 27.07 | 00:00:00 | | 2009-02-19 | 4,981,600 | 26.90 | 27.65 | 26.72 | 26.90 | 00:00:00 | | 2009-02-20 | 6,612,500 | 26.45 | 26.80 | 26.10 | 26.19 | 00:00:00 | | 2009-02-23 | 3,889,700 | 26.56 | 26.65 | 25.88 | 25.89 | 00:00:00 | | 2009-02-24 | 5,274,500 | 25.73 | 26.46 | 25.50 | 25.85 | 00:00:00 | | 2009-02-25 | 6,274,800 | 26.20 | 26.26 | 24.16 | 24.87 | 00:00:00 | | 2009-02-26 | 5,499,500 | 25.25 | 25.65 | 24.53 | 25.48 | 00:00:00 | | 2009-02-27 | 6,565,500 | 25.11 | 25.33 | 24.30 | 25.29 | 00:00:00 | | 2009-03-02 | 8,060,600 | 24.78 | 24.78 | 23.23 | 23.25 | 00:00:00 | | 2009-03-03 | 6,329,200 | 23.58 | 24.23 | 22.70 | 22.82 | 00:00:00 | | 2009-03-04 | 6,578,700 | 23.12 | 23.61 | 22.73 | 23.54 | 00:00:00 | | 2009-03-05 | 8,442,600 | 23.54 | 25.20 | 23.48 | 24.20 | 00:00:00 | | 2009-03-06 | 8,925,700 | 24.66 | 25.30 | 24.15 | 24.60 | 00:00:00 | | 2009-03-09 | 7,698,000 | 24.50 | 25.07 | 23.40 | 24.76 | 00:00:00 | | 2009-03-10 | 7,374,200 | 24.63 | 25.84 | 24.16 | 25.64 | 00:00:00 | | 2009-03-11 | 7,629,400 | 25.64 | 25.83 | 24.48 | 25.00 | 00:00:00 | | 2009-03-12 | 7,003,500 | 24.86 | 24.90 | 24.00 | 24.31 | 00:00:00 | | 2009-03-13 | 6,380,600 | 24.56 | 25.30 | 24.17 | 24.40 | 00:00:00 | | 2009-03-16 | 5,507,000 | 24.92 | 26.24 | 24.81 | 26.23 | 00:00:00 | | 2009-03-17 | 4,392,300 | 26.01 | 26.55 | 25.08 | 25.58 | 00:00:00 | | 2009-03-18 | 5,560,000 | 26.04 | 26.26 | 25.06 | 25.12 | 00:00:00 | | 2009-03-19 | 5,372,900 | 25.41 | 25.53 | 24.93 | 25.14 | 00:00:00 | | 2009-03-20 | 9,004,200 | 24.92 | 26.29 | 24.45 | 26.14 | 00:00:00 | | 2009-03-23 | 5,804,300 | 26.80 | 27.58 | 26.20 | 27.42 | 00:00:00 | | 2009-03-24 | 5,517,500 | 27.98 | 28.08 | 27.18 | 27.33 | 00:00:00 | | 2009-03-25 | 5,134,800 | 27.14 | 28.28 | 27.14 | 27.80 | 00:00:00 | | 2009-03-26 | 4,082,200 | 27.80 | 27.96 | 27.02 | 27.35 | 00:00:00 | | 2009-03-27 | 3,348,600 | 27.50 | 27.70 | 26.52 | 26.58 | 00:00:00 | | 2009-03-30 | 5,946,900 | 26.12 | 26.92 | 25.55 | 25.55 | 00:00:00 | | 2009-03-31 | 5,074,000 | 25.84 | 25.98 | 25.29 | 25.85 | 00:00:00 | | 2009-04-01 | 6,233,800 | 25.29 | 25.55 | 24.58 | 25.22 | 00:00:00 | | 2009-04-02 | 7,166,200 | 25.55 | 26.02 | 25.33 | 25.83 | 00:00:00 | | 2009-04-03 | 7,185,800 | 25.47 | 25.79 | 24.60 | 24.66 | 00:00:00 | | 2009-04-06 | 6,404,200 | 25.00 | 25.49 | 24.72 | 24.84 | 00:00:00 | | 2009-04-07 | 5,234,100 | 24.90 | 25.74 | 24.83 | 25.43 | 00:00:00 | | 2009-04-08 | 5,510,700 | 24.71 | 25.12 | 24.56 | 24.92 | 00:00:00 | | 2009-04-09 | 10,962,500 | 24.66 | 24.95 | 23.69 | 23.82 | 00:00:00 | | 2009-04-14 | 8,281,100 | 23.90 | 24.51 | 23.61 | 24.40 | 00:00:00 | | 2009-04-15 | 5,986,000 | 24.06 | 25.01 | 24.05 | 24.96 | 00:00:00 | | 2009-04-16 | 5,602,800 | 24.65 | 25.72 | 24.65 | 25.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
