GDF SUEZ (GZFK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371160 | 124.96 | 0 | 0.00 | 124.96 | 124.96 | 124.96 | 0 |
| 1722284760 | 124.96 | 0 | 0.00 | 124.96 | 124.96 | 124.96 | 0 |
| 1722025560 | 124.96 | 0 | 0.00 | 124.96 | 124.96 | 124.96 | 0 |
| 1721939160 | 124.96 | 1.16 | 0.94 | 124.96 | 124.96 | 124.96 | 7000 |
| 1721850600 | 123.8 | 0 | 0.00 | 123.8 | 123.8 | 123.8 | 0 |
| 1721764200 | 123.8 | 0 | 0.00 | 123.8 | 123.8 | 123.8 | 0 |
| 1721677800 | 123.8 | -0.99 | -0.79 | 123.8 | 123.8 | 123.8 | 0 |
| 1721420760 | 124.79 | 0.79 | 0.64 | 124.79 | 124.79 | 124.79 | 2000 |
| 1721334360 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1721247960 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1721161560 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1721075160 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1720815960 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1720729560 | 124 | 3 | 2.48 | 124 | 124 | 124 | 6000 |
| 1720643220 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1720556820 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1720470420 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1720211220 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1720124820 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1720038420 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1719952020 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1719865620 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1719606420 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1719520020 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1719433620 | 121 | -3.34 | -2.69 | 121 | 121 | 121 | 8000 |
| 1719347220 | 124.34 | 0 | 0.00 | 124.34 | 124.34 | 124.34 | 0 |
| 1719260820 | 124.34 | 0 | 0.00 | 124.34 | 124.34 | 124.34 | 0 |
| 1719001620 | 124.34 | 0.62 | 0.50 | 124.34 | 124.34 | 124.34 | 1000 |
| 1718915220 | 123.72 | 0 | 0.00 | 123.72 | 123.72 | 123.72 | 0 |
| 1718828820 | 123.72 | 1.05 | 0.86 | 123.72 | 123.72 | 123.72 | 2000 |
| 1718742360 | 122.67 | -2.51 | -2.00 | 121.83 | 122.67 | 121.83 | 111000 |
| 1718656020 | 125.177 | 0 | 0.00 | 125.177 | 125.177 | 125.177 | 0 |
| 1718396820 | 125.177 | 0 | 0.00 | 125.177 | 125.177 | 125.177 | 0 |
| 1718310420 | 125.177 | -5.14 | -3.95 | 125.177 | 125.177 | 125.177 | 7000 |
| 1718224020 | 130.32 | 0 | 0.00 | 130.32 | 130.32 | 130.32 | 0 |
| 1718137620 | 130.32 | 0 | 0.00 | 130.32 | 130.32 | 130.32 | 0 |
| 1718051220 | 130.32 | 0 | 0.00 | 130.32 | 130.32 | 130.32 | 0 |
| 1717792020 | 130.32 | 0 | 0.00 | 130.32 | 130.32 | 130.32 | 0 |
| 1717705620 | 130.32 | 0 | 0.00 | 130.32 | 130.32 | 130.32 | 0 |
| 1717619220 | 130.32 | 0 | 0.00 | 130.32 | 130.32 | 130.32 | 0 |
| 1717532820 | 130.32 | 4.32 | 3.43 | 126.4 | 130.32 | 126.4 | 6000 |
| 1717446420 | 126.004 | 0 | 0.00 | 126.004 | 126.004 | 126.004 | 0 |
| 1717187220 | 126.004 | 0 | 0.00 | 126.004 | 126.004 | 126.004 | 0 |
| 1717100820 | 126.004 | -2.81 | -2.18 | 126.004 | 126.004 | 126.004 | 1000 |
| 1717014420 | 128.81299 | 0 | 0.00 | 128.81299 | 128.81299 | 128.81299 | 0 |
| 1716928020 | 128.81299 | 1.81 | 1.43 | 128.81299 | 128.81299 | 128.81299 | 8000 |
| 1716841560 | 127 | -2.62 | -2.02 | 127 | 127 | 127 | 1000 |
| 1716582420 | 129.62 | 0 | 0.00 | 129.62 | 129.62 | 129.62 | 0 |
| 1716496020 | 129.62 | 0 | 0.00 | 129.62 | 129.62 | 129.62 | 0 |
| 1716409620 | 129.62 | 1.07 | 0.83 | 129.62 | 129.62 | 129.62 | 1000 |
| 1716323160 | 128.55 | 0 | 0.00 | 128.55 | 128.55 | 128.55 | 0 |
| 1716236760 | 128.55 | 0 | 0.00 | 128.55 | 128.55 | 128.55 | 0 |
| 1715977560 | 128.55 | 0 | 0.00 | 128.55 | 128.55 | 128.55 | 0 |
| 1715891160 | 128.55 | 0 | 0.00 | 128.55 | 128.55 | 128.55 | 0 |
| 1715804760 | 128.55 | 0 | 0.00 | 128.55 | 128.55 | 128.55 | 0 |
| 1715718360 | 128.55 | 0 | 0.00 | 128.55 | 128.55 | 128.55 | 0 |
| 1715631960 | 128.55 | -1.45 | -1.12 | 130.008 | 130.008 | 128.55 | 4000 |
| 1715372820 | 130 | -3.69 | -2.76 | 128.79 | 130 | 128.79 | 3000 |
| 1715286420 | 133.69 | 0 | 0.00 | 133.69 | 133.69 | 133.69 | 0 |
| 1715200020 | 133.69 | 1.17 | 0.88 | 133.69 | 133.69 | 133.69 | 2000 |
| 1715113620 | 132.52 | 0 | 0.00 | 132.52 | 132.52 | 132.52 | 0 |
| 1715027220 | 132.52 | 0.53 | 0.40 | 132.52 | 132.52 | 132.52 | 15000 |
| 1714716000 | 131.99 | 0 | 0.00 | 131.99 | 131.99 | 131.99 | 0 |
| 1714629600 | 131.99 | 0 | 0.00 | 131.99 | 131.99 | 131.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
