|
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 | 2009-04-16 | 5,602,800 | 24.65 | 25.72 | 24.65 | 25.37 | 00:00:00 | 2009-04-17 | 8,373,400 | 25.05 | 25.59 | 24.80 | 25.14 | 00:00:00 | 2009-04-20 | 4,927,000 | 24.57 | 24.84 | 23.92 | 23.99 | 00:00:00 | 2009-04-21 | 5,718,700 | 23.72 | 24.85 | 23.70 | 24.65 | 00:00:00 | 2009-04-22 | 4,700,300 | 24.15 | 24.77 | 24.05 | 24.59 | 00:00:00 | 2009-04-23 | 4,762,200 | 24.10 | 24.67 | 24.10 | 24.23 | 00:00:00 | 2009-04-24 | 8,701,200 | 24.00 | 25.90 | 24.00 | 25.80 | 00:00:00 | 2009-04-27 | 4,593,900 | 24.80 | 25.71 | 24.75 | 25.56 | 00:00:00 | 2009-04-28 | 9,316,800 | 24.90 | 26.57 | 24.89 | 25.95 | 00:00:00 | 2009-04-29 | 6,441,000 | 25.95 | 26.88 | 25.87 | 26.74 | 00:00:00 | 2009-04-30 | 8,989,300 | 26.28 | 27.78 | 26.20 | 27.30 | 00:00:00 | 2009-05-04 | 6,375,300 | 27.70 | 28.77 | 27.17 | 28.68 | 00:00:00 | 2009-05-05 | 8,387,100 | 29.00 | 29.05 | 27.52 | 27.90 | 00:00:00 | 2009-05-06 | 7,804,400 | 26.60 | 27.43 | 26.11 | 26.53 | 00:00:00 | 2009-05-07 | 7,610,200 | 26.99 | 27.00 | 26.08 | 26.32 | 00:00:00 | 2009-05-08 | 3,916,000 | 26.65 | 27.27 | 26.40 | 27.05 | 00:00:00 | 2009-05-11 | 5,518,100 | 27.05 | 27.05 | 25.95 | 26.24 | 00:00:00 | 2009-05-12 | 3,866,900 | 25.90 | 26.77 | 25.90 | 26.31 | 00:00:00 | 2009-05-13 | 6,504,900 | 26.70 | 27.15 | 26.09 | 26.54 | 00:00:00 | 2009-05-14 | 5,232,200 | 26.50 | 26.98 | 26.01 | 26.18 | 00:00:00 | 2009-05-15 | 4,134,100 | 26.45 | 26.54 | 25.88 | 26.36 | 00:00:00 | 2009-05-18 | 5,528,800 | 26.00 | 26.06 | 25.45 | 25.90 | 00:00:00 | 2009-05-19 | 6,345,000 | 26.08 | 26.99 | 25.90 | 26.98 | 00:00:00 | 2009-05-20 | 6,757,600 | 26.90 | 27.85 | 26.50 | 27.72 | 00:00:00 | 2009-05-21 | 4,517,700 | 27.40 | 27.40 | 26.57 | 26.68 | 00:00:00 | 2009-05-22 | 4,871,400 | 27.04 | 27.04 | 26.05 | 26.55 | 00:00:00 | 2009-05-25 | 2,924,800 | 26.57 | 26.94 | 25.92 | 26.55 | 00:00:00 | 2009-05-26 | 4,425,700 | 26.30 | 27.24 | 26.20 | 27.15 | 00:00:00 | 2009-05-27 | 4,566,100 | 27.15 | 27.49 | 26.87 | 27.33 | 00:00:00 | 2009-05-28 | 4,391,800 | 26.94 | 27.76 | 26.92 | 27.56 | 00:00:00 | 2009-05-29 | 11,404,300 | 28.10 | 28.34 | 27.61 | 27.75 | 00:00:00 | 2009-06-01 | 3,970,500 | 28.40 | 28.73 | 27.90 | 28.57 | 00:00:00 | 2009-06-02 | 4,278,000 | 28.25 | 28.89 | 28.10 | 28.21 | 00:00:00 | 2009-06-03 | 4,556,000 | 28.20 | 28.21 | 27.33 | 27.47 | 00:00:00 | 2009-06-04 | 3,203,700 | 27.53 | 27.86 | 27.16 | 27.40 | 00:00:00 | 2009-06-05 | 4,508,200 | 27.58 | 28.29 | 27.38 | 27.73 | 00:00:00 | 2009-06-08 | 3,794,400 | 27.40 | 27.50 | 27.02 | 27.21 | 00:00:00 | 2009-06-09 | 4,483,100 | 27.21 | 27.39 | 26.82 | 26.93 | 00:00:00 | 2009-06-10 | 4,165,300 | 27.27 | 27.67 | 26.75 | 26.95 | 00:00:00 | 2009-06-11 | 3,030,600 | 26.70 | 27.42 | 26.50 | 27.30 | 00:00:00 | 2009-06-12 | 2,698,000 | 27.20 | 27.44 | 27.02 | 27.25 | 00:00:00 | 2009-06-15 | 4,616,300 | 27.20 | 27.20 | 26.21 | 26.24 | 00:00:00 | 2009-06-16 | 3,072,800 | 26.25 | 26.68 | 26.20 | 26.20 | 00:00:00 | 2009-06-17 | 4,011,500 | 26.20 | 26.51 | 25.80 | 25.99 | 00:00:00 | 2009-06-18 | 3,332,300 | 25.99 | 26.60 | 25.88 | 26.39 | 00:00:00 | 2009-06-19 | 10,165,500 | 26.43 | 27.12 | 26.25 | 26.75 | 00:00:00 | 2009-06-22 | 3,341,600 | 26.90 | 27.08 | 26.34 | 26.43 | 00:00:00 | 2009-06-23 | 3,906,900 | 26.31 | 26.63 | 26.06 | 26.22 | 00:00:00 | 2009-06-24 | 4,439,500 | 26.30 | 26.86 | 25.91 | 26.64 | 00:00:00 | 2009-06-25 | 3,033,400 | 26.70 | 26.95 | 26.34 | 26.81 | 00:00:00 | 2009-06-26 | 3,724,400 | 27.00 | 27.49 | 26.58 | 26.74 | 00:00:00 | 2009-06-29 | 3,143,400 | 26.59 | 27.25 | 26.57 | 26.92 | 00:00:00 | 2009-06-30 | 4,442,100 | 27.06 | 27.10 | 26.34 | 26.54 | 00:00:00 | 2009-07-01 | 3,785,300 | 26.60 | 27.45 | 26.57 | 27.27 | 00:00:00 | 2009-07-02 | 4,392,800 | 27.16 | 27.19 | 26.43 | 26.43 | 00:00:00 | 2009-07-03 | 2,358,400 | 26.59 | 26.59 | 25.95 | 26.27 | 00:00:00 | 2009-07-06 | 2,830,500 | 26.08 | 26.30 | 25.62 | 26.08 | 00:00:00 | 2009-07-07 | 4,455,500 | 26.25 | 26.35 | 25.02 | 25.08 | 00:00:00 | 2009-07-08 | 4,928,700 | 24.91 | 25.20 | 24.64 | 24.77 | 00:00:00 | 2009-07-09 | 5,397,300 | 24.84 | 25.08 | 24.18 | 24.36 | 00:00:00 | 2009-07-10 | 4,433,400 | 24.02 | 24.39 | 23.72 | 23.80 | 00:00:00 | 2009-07-13 | 3,796,400 | 23.68 | 24.35 | 23.50 | 24.35 | 00:00:00 | 2009-07-14 | 2,792,100 | 24.48 | 24.62 | 24.15 | 24.59 | 00:00:00 | 2009-07-15 | 4,924,700 | 24.90 | 25.38 | 24.80 | 25.35 | 00:00:00 | 2009-07-16 | 4,172,200 | 25.35 | 25.80 | 25.03 | 25.38 | 00:00:00 | 2009-07-17 | 5,014,700 | 25.68 | 26.18 | 25.46 | 25.75 | 00:00:00 | 2009-07-20 | 3,801,800 | 26.19 | 26.27 | 25.74 | 25.98 | 00:00:00 | 2009-07-21 | 3,468,100 | 26.11 | 26.79 | 25.98 | 26.39 | 00:00:00 | 2009-07-22 | 3,869,200 | 26.38 | 26.49 | 26.01 | 26.14 | 00:00:00 | 2009-07-23 | 4,835,200 | 26.30 | 26.83 | 25.93 | 26.65 | 00:00:00 | 2009-07-24 | 5,914,000 | 26.54 | 26.80 | 26.14 | 26.30 | 00:00:00 | 2009-07-27 | 4,428,400 | 26.65 | 27.04 | 26.47 | 26.63 | 00:00:00 | 2009-07-28 | 4,700,200 | 26.60 | 27.24 | 26.59 | 26.74 | 00:00:00 | 2009-07-29 | 5,269,100 | 26.66 | 27.59 | 26.24 | 26.88 | 00:00:00 | 2009-07-30 | 4,314,400 | 27.16 | 27.84 | 26.88 | 27.50 | 00:00:00 | 2009-07-31 | 7,095,100 | 27.51 | 27.58 | 26.72 | 26.81 | 00:00:00 | 2009-08-03 | 4,186,700 | 26.81 | 27.40 | 26.66 | 27.01 | 00:00:00 | 2009-08-04 | 2,963,100 | 26.97 | 27.40 | 26.85 | 27.19 | 00:00:00 | 2009-08-05 | 3,311,000 | 27.20 | 27.23 | 26.41 | 26.50 | 00:00:00 | 2009-08-06 | 3,260,300 | 26.85 | 26.86 | 26.22 | 26.34 | 00:00:00 | 2009-08-07 | 5,593,900 | 26.34 | 27.58 | 26.26 | 27.49 | 00:00:00 | 2009-08-10 | 2,613,800 | 27.30 | 27.41 | 27.10 | 27.31 | 00:00:00 | 2009-08-11 | 2,852,700 | 27.40 | 27.60 | 26.87 | 26.98 | 00:00:00 | 2009-08-12 | 4,751,400 | 27.08 | 28.14 | 27.00 | 28.13 | 00:00:00 | 2009-08-13 | 3,851,000 | 28.06 | 28.48 | 28.01 | 28.03 | 00:00:00 | 2009-08-14 | 4,085,400 | 28.10 | 28.18 | 27.24 | 27.25 | 00:00:00 | 2009-08-17 | 3,959,700 | 27.25 | 27.25 | 26.55 | 26.72 | 00:00:00 | 2009-08-18 | 2,471,400 | 27.01 | 27.26 | 26.87 | 27.25 | 00:00:00 | 2009-08-19 | 4,456,900 | 27.17 | 28.13 | 26.96 | 27.94 | 00:00:00 | 2009-08-20 | 3,731,600 | 28.32 | 28.48 | 28.11 | 28.23 | 00:00:00 | 2009-08-21 | 8,246,700 | 28.15 | 29.61 | 28.12 | 29.50 | 00:00:00 | 2009-08-24 | 4,236,300 | 29.59 | 29.98 | 29.38 | 29.76 | 00:00:00 | 2009-08-25 | 4,055,700 | 29.65 | 29.98 | 29.32 | 29.75 | 00:00:00 | 2009-08-26 | 5,100,000 | 29.87 | 29.87 | 29.02 | 29.25 | 00:00:00 | 2009-08-27 | 5,948,200 | 29.52 | 30.61 | 29.35 | 29.84 | 00:00:00 | 2009-08-28 | 4,141,100 | 29.96 | 30.25 | 29.49 | 29.59 | 00:00:00 | 2009-08-31 | 3,787,600 | 29.58 | 29.82 | 29.24 | 29.39 | 00:00:00 | 2009-09-01 | 4,885,500 | 29.61 | 29.69 | 28.81 | 28.86 | 00:00:00 | 2009-09-02 | 5,389,600 | 28.86 | 29.43 | 28.61 | 29.26 | 00:00:00 | 2009-09-03 | 3,848,800 | 29.55 | 29.56 | 29.03 | 29.05 | 00:00:00 | 2009-09-04 | 4,370,400 | 29.31 | 29.83 | 29.00 | 29.75 | 00:00:00 | 2009-09-07 | 2,833,700 | 29.95 | 29.98 | 29.61 | 29.90 | 00:00:00 | 2009-09-08 | 4,089,900 | 29.95 | 29.96 | 29.50 | 29.70 | 00:00:00 | 2009-09-09 | 4,440,500 | 29.63 | 30.52 | 29.47 | 30.52 | 00:00:00 | 2009-09-10 | 3,612,500 | 30.60 | 30.78 | 30.33 | 30.43 | 00:00:00 | 2009-09-11 | 3,294,300 | 30.65 | 30.70 | 30.07 | 30.34 | 00:00:00 | 2009-09-14 | 3,409,500 | 30.10 | 30.77 | 29.78 | 30.77 | 00:00:00 | 2009-09-15 | 5,143,200 | 30.95 | 31.29 | 30.61 | 31.02 | 00:00:00 | 2009-09-16 | 4,262,500 | 31.15 | 31.30 | 30.87 | 31.06 | 00:00:00 | 2009-09-17 | 5,218,500 | 31.16 | 31.18 | 30.52 | 30.70 | 00:00:00 | 2009-09-18 | 10,894,800 | 30.69 | 31.14 | 30.59 | 30.62 | 00:00:00 | 2009-09-21 | 4,517,000 | 30.99 | 31.30 | 30.48 | 31.26 | 00:00:00 | 2009-09-22 | 3,565,900 | 31.34 | 31.34 | 30.74 | 30.86 | 00:00:00 | 2009-09-23 | 4,758,100 | 30.94 | 31.12 | 30.20 | 30.22 | 00:00:00 | 2009-09-24 | 5,259,500 | 30.15 | 30.58 | 29.70 | 29.83 | 00:00:00 | 2009-09-25 | 2,396,000 | 29.75 | 29.93 | 29.56 | 29.60 | 00:00:00 | 2009-09-28 | 3,163,300 | 29.55 | 30.57 | 29.51 | 30.57 | 00:00:00 | 2009-09-29 | 4,007,300 | 30.65 | 30.65 | 30.14 | 30.22 | 00:00:00 | 2009-09-30 | 4,353,400 | 30.24 | 30.78 | 29.89 | 30.34 | 00:00:00 | 2009-10-01 | 3,267,600 | 30.49 | 30.58 | 29.56 | 29.60 | 00:00:00 | 2009-10-02 | 3,930,600 | 29.90 | 29.98 | 29.33 | 29.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|