Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gdf Suez ADR (OP: ENGIY )

17.15 +0.04 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.78 11.01 10.66 10.89 2,010,527 +0.12(+1.16%)
Apr 29, 2020 10.68 10.89 10.66 10.77 178,309 +0.77(+7.70%)
Apr 28, 2020 10.22 10.22 9.960 10.00 369,911 -0.07(-0.70%)
Apr 27, 2020 9.920 10.09 9.830 10.07 345,793 +0.01(+0.10%)
Apr 24, 2020 9.940 10.06 9.895 10.06 174,200 +0.22(+2.24%)
Apr 23, 2020 9.830 10.07 9.750 9.840 269,621 -0.02(-0.20%)
Apr 22, 2020 9.830 9.990 9.780 9.860 221,866 -0.12(-1.20%)
Apr 21, 2020 9.820 10.05 9.820 9.980 350,431 -0.15(-1.48%)
Apr 20, 2020 10.25 10.43 10.13 10.13 308,982 -0.28(-2.69%)
Apr 17, 2020 10.21 10.45 10.12 10.41 370,800 +0.35(+3.48%)
Apr 16, 2020 10.25 10.25 9.980 10.06 332,167 -0.04(-0.40%)
Apr 15, 2020 10.15 10.27 10.06 10.10 428,591 -0.50(-4.72%)
Apr 14, 2020 10.59 10.77 10.55 10.60 1,134,036 +0.04(+0.43%)
Apr 13, 2020 10.70 10.70 10.35 10.55 360,017 +0.02(+0.14%)
Apr 09, 2020 10.60 10.80 10.20 10.54 1,180,500 +0.35(+3.43%)
Apr 08, 2020 9.990 10.23 9.960 10.19 987,789 +0.21(+2.10%)
Apr 07, 2020 10.36 10.39 9.980 9.980 1,130,944 +0.03(+0.30%)
Apr 06, 2020 9.880 10.00 9.860 9.950 620,950 +0.64(+6.87%)
Apr 03, 2020 9.380 9.500 9.220 9.310 1,263,700 -0.25(-2.62%)
Apr 02, 2020 9.543 9.727 9.440 9.560 3,193,924 +0.30(+3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.