|
 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 | | 2005-07-08 | 45,739,700 | 27.80 | 28.50 | 27.44 | 28.50 | 00:00:00 | | 2005-07-11 | 10,347,600 | 28.01 | 28.29 | 27.80 | 27.80 | 00:00:00 | | 2005-07-12 | 6,966,200 | 27.76 | 27.80 | 27.25 | 27.26 | 00:00:00 | | 2005-07-13 | 4,313,100 | 27.25 | 27.78 | 27.25 | 27.65 | 00:00:00 | | 2005-07-14 | 1,828,500 | 27.61 | 27.90 | 27.50 | 27.75 | 00:00:00 | | 2005-07-15 | 1,600,500 | 27.55 | 27.70 | 27.25 | 27.44 | 00:00:00 | | 2005-07-18 | 1,528,600 | 27.25 | 27.55 | 27.25 | 27.28 | 00:00:00 | | 2005-07-19 | 2,611,000 | 27.28 | 27.34 | 27.10 | 27.29 | 00:00:00 | | 2005-07-20 | 4,188,500 | 27.10 | 27.19 | 26.53 | 26.65 | 00:00:00 | | 2005-07-21 | 2,039,600 | 26.65 | 27.28 | 26.61 | 27.10 | 00:00:00 | | 2005-07-22 | 910,600 | 27.00 | 27.03 | 26.61 | 26.70 | 00:00:00 | | 2005-07-25 | 999,000 | 26.60 | 27.00 | 26.60 | 26.85 | 00:00:00 | | 2005-07-26 | 971,700 | 26.83 | 27.00 | 26.72 | 26.92 | 00:00:00 | | 2005-07-27 | 1,579,000 | 26.85 | 27.33 | 26.84 | 27.33 | 00:00:00 | | 2005-07-28 | 1,369,800 | 27.40 | 27.57 | 27.01 | 27.21 | 00:00:00 | | 2005-07-29 | 1,026,300 | 27.10 | 27.23 | 26.70 | 27.08 | 00:00:00 | | 2005-08-01 | 679,500 | 26.72 | 27.40 | 26.72 | 27.00 | 00:00:00 | | 2005-08-02 | 1,287,500 | 26.97 | 27.00 | 26.69 | 26.75 | 00:00:00 | | 2005-08-03 | 1,478,700 | 26.75 | 26.80 | 26.50 | 26.67 | 00:00:00 | | 2005-08-04 | 577,400 | 26.53 | 26.98 | 26.52 | 26.98 | 00:00:00 | | 2005-08-05 | 1,775,000 | 27.50 | 27.88 | 27.15 | 27.80 | 00:00:00 | | 2005-08-08 | 862,700 | 27.65 | 28.00 | 27.65 | 27.80 | 00:00:00 | | 2005-08-09 | 985,200 | 27.90 | 27.97 | 27.46 | 27.97 | 00:00:00 | | 2005-08-10 | 1,125,700 | 27.91 | 28.00 | 27.53 | 27.71 | 00:00:00 | | 2005-08-11 | 974,600 | 27.78 | 28.44 | 27.65 | 28.43 | 00:00:00 | | 2005-08-12 | 1,491,100 | 28.42 | 29.00 | 28.30 | 28.50 | 00:00:00 | | 2005-08-15 | 865,100 | 28.50 | 28.75 | 28.48 | 28.54 | 00:00:00 | | 2005-08-16 | 990,300 | 28.62 | 28.71 | 28.35 | 28.48 | 00:00:00 | | 2005-08-17 | 846,300 | 28.10 | 28.50 | 28.10 | 28.21 | 00:00:00 | | 2005-08-18 | 624,000 | 28.36 | 28.50 | 28.16 | 28.24 | 00:00:00 | | 2005-08-19 | 639,400 | 28.18 | 28.40 | 28.03 | 28.08 | 00:00:00 | | 2005-08-22 | 1,014,900 | 28.11 | 28.13 | 27.55 | 27.60 | 00:00:00 | | 2005-08-23 | 1,071,700 | 27.58 | 27.79 | 27.21 | 27.45 | 00:00:00 | | 2005-08-24 | 1,306,500 | 27.40 | 27.59 | 27.23 | 27.26 | 00:00:00 | | 2005-08-25 | 1,116,600 | 27.20 | 27.47 | 27.20 | 27.35 | 00:00:00 | | 2005-08-26 | 965,100 | 27.33 | 27.75 | 27.31 | 27.60 | 00:00:00 | | 2005-08-29 | 852,600 | 27.50 | 27.75 | 27.38 | 27.38 | 00:00:00 | | 2005-08-30 | 1,080,400 | 27.50 | 27.84 | 27.45 | 27.65 | 00:00:00 | | 2005-08-31 | 14,806,800 | 27.65 | 27.87 | 27.10 | 27.10 | 00:00:00 | | 2005-09-01 | 2,031,600 | 27.29 | 27.32 | 26.65 | 26.70 | 00:00:00 | | 2005-09-02 | 1,622,300 | 26.85 | 27.00 | 26.66 | 26.70 | 00:00:00 | | 2005-09-05 | 1,020,300 | 26.68 | 26.85 | 26.62 | 26.76 | 00:00:00 | | 2005-09-06 | 1,244,900 | 26.87 | 27.18 | 26.81 | 27.13 | 00:00:00 | | 2005-09-07 | 1,121,700 | 27.27 | 27.42 | 27.15 | 27.16 | 00:00:00 | | 2005-09-08 | 642,500 | 27.30 | 27.32 | 26.75 | 26.88 | 00:00:00 | | 2005-09-09 | 1,060,500 | 26.98 | 27.43 | 26.81 | 26.84 | 00:00:00 | | 2005-09-12 | 528,700 | 26.80 | 27.05 | 26.65 | 26.88 | 00:00:00 | | 2005-09-13 | 586,800 | 26.86 | 27.00 | 26.70 | 26.94 | 00:00:00 | | 2005-09-14 | 944,200 | 26.84 | 26.94 | 26.70 | 26.80 | 00:00:00 | | 2005-09-15 | 578,000 | 26.73 | 27.00 | 26.71 | 26.92 | 00:00:00 | | 2005-09-16 | 1,049,300 | 26.95 | 27.24 | 26.77 | 27.02 | 00:00:00 | | 2005-09-19 | 895,700 | 26.86 | 27.28 | 26.80 | 27.08 | 00:00:00 | | 2005-09-20 | 983,200 | 27.27 | 27.28 | 26.96 | 27.04 | 00:00:00 | | 2005-09-21 | 2,108,800 | 27.25 | 27.63 | 26.97 | 27.00 | 00:00:00 | | 2005-09-22 | 1,196,400 | 26.97 | 27.72 | 26.86 | 27.23 | 00:00:00 | | 2005-09-23 | 1,386,600 | 27.38 | 27.63 | 27.25 | 27.45 | 00:00:00 | | 2005-09-26 | 1,094,500 | 27.70 | 27.85 | 27.58 | 27.70 | 00:00:00 | | 2005-09-27 | 1,124,200 | 27.70 | 27.82 | 27.60 | 27.75 | 00:00:00 | | 2005-09-28 | 1,632,500 | 27.82 | 28.12 | 27.71 | 28.12 | 00:00:00 | | 2005-09-29 | 1,139,900 | 28.05 | 28.30 | 27.88 | 28.27 | 00:00:00 | | 2005-09-30 | 941,900 | 28.29 | 28.30 | 27.80 | 27.82 | 00:00:00 | | 2005-10-03 | 881,200 | 27.67 | 27.94 | 27.62 | 27.69 | 00:00:00 | | 2005-10-04 | 676,100 | 27.64 | 27.75 | 27.52 | 27.70 | 00:00:00 | | 2005-10-05 | 616,000 | 27.54 | 27.66 | 27.40 | 27.50 | 00:00:00 | | 2005-10-06 | 1,970,500 | 27.39 | 27.39 | 26.80 | 26.80 | 00:00:00 | | 2005-10-07 | 915,300 | 26.80 | 27.00 | 26.77 | 26.90 | 00:00:00 | | 2005-10-10 | 632,700 | 26.88 | 27.31 | 26.86 | 26.90 | 00:00:00 | | 2005-10-11 | 1,699,400 | 27.00 | 27.00 | 26.73 | 26.80 | 00:00:00 | | 2005-10-12 | 1,446,200 | 26.70 | 26.75 | 26.50 | 26.56 | 00:00:00 | | 2005-10-13 | 1,604,400 | 26.50 | 26.55 | 26.02 | 26.16 | 00:00:00 | | 2005-10-14 | 1,906,400 | 26.00 | 26.54 | 25.75 | 26.18 | 00:00:00 | | 2005-10-17 | 829,700 | 26.22 | 26.69 | 26.22 | 26.29 | 00:00:00 | | 2005-10-18 | 1,424,000 | 26.45 | 26.70 | 26.36 | 26.58 | 00:00:00 | | 2005-10-19 | 2,540,500 | 26.33 | 26.36 | 25.58 | 25.60 | 00:00:00 | | 2005-10-20 | 1,361,100 | 26.20 | 26.20 | 25.70 | 25.77 | 00:00:00 | | 2005-10-21 | 945,500 | 25.61 | 25.90 | 25.54 | 25.80 | 00:00:00 | | 2005-10-24 | 3,672,800 | 25.70 | 25.90 | 24.96 | 25.01 | 00:00:00 | | 2005-10-25 | 2,161,100 | 25.15 | 25.20 | 24.78 | 24.85 | 00:00:00 | | 2005-10-26 | 1,524,900 | 24.82 | 25.42 | 24.82 | 25.14 | 00:00:00 | | 2005-10-27 | 661,300 | 25.00 | 25.16 | 24.95 | 25.04 | 00:00:00 | | 2005-10-28 | 2,060,800 | 25.25 | 25.80 | 24.95 | 25.59 | 00:00:00 | | 2005-10-31 | 1,084,900 | 25.50 | 25.77 | 25.46 | 25.65 | 00:00:00 | | 2005-11-01 | 566,500 | 25.65 | 25.70 | 25.55 | 25.64 | 00:00:00 | | 2005-11-02 | 950,000 | 25.63 | 25.75 | 25.20 | 25.46 | 00:00:00 | | 2005-11-03 | 1,023,800 | 25.28 | 25.54 | 25.10 | 25.37 | 00:00:00 | | 2005-11-04 | 2,150,700 | 24.95 | 25.24 | 24.80 | 24.95 | 00:00:00 | | 2005-11-07 | 1,059,100 | 24.70 | 25.00 | 24.70 | 24.87 | 00:00:00 | | 2005-11-08 | 1,746,300 | 24.81 | 24.93 | 24.53 | 24.53 | 00:00:00 | | 2005-11-09 | 2,221,800 | 24.71 | 25.29 | 24.71 | 25.17 | 00:00:00 | | 2005-11-10 | 832,300 | 25.17 | 25.43 | 25.15 | 25.18 | 00:00:00 | | 2005-11-11 | 645,200 | 25.20 | 25.52 | 25.20 | 25.41 | 00:00:00 | | 2005-11-14 | 1,193,400 | 25.25 | 26.06 | 25.25 | 26.04 | 00:00:00 | | 2005-11-15 | 727,700 | 26.03 | 26.03 | 25.55 | 25.71 | 00:00:00 | | 2005-11-16 | 784,100 | 25.57 | 25.85 | 25.55 | 25.66 | 00:00:00 | | 2005-11-17 | 544,200 | 25.71 | 25.80 | 25.39 | 25.50 | 00:00:00 | | 2005-11-18 | 1,092,800 | 25.66 | 25.98 | 25.28 | 25.30 | 00:00:00 | | 2005-11-21 | 593,800 | 25.12 | 25.75 | 25.11 | 25.57 | 00:00:00 | | 2005-11-22 | 847,100 | 25.53 | 25.74 | 25.27 | 25.70 | 00:00:00 | | 2005-11-23 | 862,100 | 25.75 | 26.10 | 25.53 | 25.61 | 00:00:00 | | 2005-11-24 | 1,389,900 | 25.57 | 26.28 | 25.57 | 26.12 | 00:00:00 | | 2005-11-25 | 857,900 | 26.04 | 26.40 | 26.00 | 26.27 | 00:00:00 | | 2005-11-28 | 1,528,900 | 26.08 | 26.35 | 25.90 | 25.98 | 00:00:00 | | 2005-11-29 | 396,000 | 25.95 | 25.98 | 25.72 | 25.91 | 00:00:00 | | 2005-11-30 | 1,744,600 | 25.76 | 25.94 | 25.58 | 25.70 | 00:00:00 | | 2005-12-01 | 833,200 | 25.68 | 25.75 | 25.45 | 25.60 | 00:00:00 | | 2005-12-02 | 1,050,700 | 25.56 | 25.62 | 25.22 | 25.56 | 00:00:00 | | 2005-12-05 | 727,300 | 25.41 | 25.58 | 25.32 | 25.53 | 00:00:00 | | 2005-12-06 | 476,300 | 25.46 | 25.55 | 25.29 | 25.43 | 00:00:00 | | 2005-12-07 | 1,750,000 | 25.35 | 25.41 | 25.00 | 25.01 | 00:00:00 | | 2005-12-08 | 944,000 | 25.00 | 25.30 | 24.93 | 25.20 | 00:00:00 | | 2005-12-09 | 759,300 | 25.20 | 25.35 | 25.05 | 25.23 | 00:00:00 | | 2005-12-12 | 648,400 | 25.20 | 25.24 | 25.11 | 25.13 | 00:00:00 | | 2005-12-13 | 1,407,400 | 25.13 | 25.19 | 24.81 | 24.91 | 00:00:00 | | 2005-12-14 | 989,800 | 24.91 | 25.02 | 24.63 | 24.65 | 00:00:00 | | 2005-12-15 | 944,000 | 24.64 | 25.03 | 24.63 | 25.03 | 00:00:00 | | 2005-12-16 | 2,522,900 | 24.74 | 25.51 | 24.74 | 25.51 | 00:00:00 | | 2005-12-19 | 3,239,100 | 25.06 | 25.20 | 24.33 | 24.51 | 00:00:00 | | 2005-12-20 | 2,512,100 | 24.40 | 24.44 | 23.90 | 24.37 | 00:00:00 | | 2005-12-21 | 1,912,600 | 24.35 | 24.68 | 24.26 | 24.62 | 00:00:00 | | 2005-12-22 | 2,745,800 | 24.54 | 25.45 | 24.40 | 25.00 | 00:00:00 | | 2005-12-23 | 579,600 | 25.00 | 25.25 | 25.00 | 25.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
