Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GASEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.86 | -0.050 | -1.02% | 4.91 | 4.95 | 4.81 | 33,206.00 |
| May 20 2024 | 4.91 | 0.330 | 7.21% | 4.58 | 4.93 | 4.53 | 30,157.00 |
| May 19 2024 | 4.58 | -0.180 | -3.78% | 4.61 | 4.76 | 4.55 | 4,536.00 |
| May 18 2024 | 4.76 | -0.030 | -0.63% | 4.76 | 4.76 | 4.76 | 6.00 |
| May 17 2024 | 4.79 | 0.180 | 3.90% | 4.61 | 4.79 | 4.61 | 5,699.00 |
| May 16 2024 | 4.61 | -0.030 | -0.65% | 4.64 | 4.67 | 4.55 | 6,460.00 |
| May 15 2024 | 4.64 | 0.200 | 4.50% | 4.44 | 4.67 | 4.41 | 8,178.00 |
| May 14 2024 | 4.44 | -0.060 | -1.33% | 4.53 | 4.56 | 4.41 | 6,134.00 |
| May 13 2024 | 4.50 | -0.090 | -1.96% | 4.52 | 4.52 | 4.47 | 2.00 |
| May 12 2024 | 4.59 | -0.070 | -1.50% | 4.86 | 4.86 | 4.59 | 55.00 |
| May 11 2024 | 4.66 | -0.240 | -4.90% | 4.62 | 4.71 | 4.62 | 79.00 |
| May 10 2024 | 4.90 | 0.040 | 0.82% | 4.86 | 4.90 | 4.84 | 42.00 |
| May 09 2024 | 4.86 | 0.00 | 0.00% | 4.75 | 4.88 | 4.67 | 8,067.00 |
| May 08 2024 | 4.86 | 0.00 | 0.00% | 4.75 | 4.86 | 4.67 | 8,416.00 |
| May 07 2024 | 4.86 | 0.110 | 2.32% | 4.75 | 4.86 | 4.72 | 1,141.00 |
| May 06 2024 | 4.75 | -0.070 | -1.45% | 4.83 | 4.95 | 4.70 | 14,006.00 |
| May 05 2024 | 4.82 | 0.060 | 1.26% | 4.75 | 4.87 | 4.65 | 17,337.00 |
| May 04 2024 | 4.76 | 0.010 | 0.21% | 4.75 | 4.78 | 4.75 | 79.00 |
| May 03 2024 | 4.75 | 0.320 | 7.22% | 4.68 | 4.85 | 4.49 | 13,038.00 |
| May 02 2024 | 4.43 | -0.130 | -2.85% | 4.68 | 4.68 | 4.38 | 3,133.00 |
| May 01 2024 | 4.56 | -0.120 | -2.56% | 4.68 | 4.68 | 4.52 | 3,954.00 |
| Apr 30 2024 | 4.68 | -0.300 | -6.02% | 5.12 | 5.18 | 4.53 | 17,116.00 |
| Apr 29 2024 | 4.98 | -0.140 | -2.73% | 5.09 | 5.24 | 4.95 | 5,663.00 |
| Apr 28 2024 | 5.12 | 0.010 | 0.20% | 5.12 | 5.29 | 5.10 | 7,413.00 |
| Apr 27 2024 | 5.11 | -0.020 | -0.39% | 5.12 | 5.22 | 4.86 | 22,992.00 |
| Apr 26 2024 | 5.13 | 0.180 | 3.64% | 5.23 | 5.23 | 4.94 | 12,302.00 |
| Apr 25 2024 | 4.95 | -0.120 | -2.37% | 5.23 | 5.23 | 4.88 | 1,702.00 |
| Apr 24 2024 | 5.07 | -0.420 | -7.65% | 5.27 | 5.40 | 5.03 | 23,689.00 |
| Apr 23 2024 | 5.49 | 0.230 | 4.37% | 5.23 | 5.50 | 5.23 | 761.00 |
| Apr 22 2024 | 5.26 | 0.030 | 0.57% | 5.26 | 5.33 | 5.26 | 277.00 |
| Apr 21 2024 | 5.23 | 0.210 | 4.18% | 5.27 | 5.45 | 5.13 | 28,989.00 |
| Apr 20 2024 | 5.02 | -0.060 | -1.18% | 5.08 | 5.08 | 4.98 | 1,102.00 |
| Apr 19 2024 | 5.08 | 0.520 | 11.40% | 4.97 | 5.46 | 4.85 | 116,079.00 |
| Apr 18 2024 | 4.56 | -0.110 | -2.36% | 4.66 | 4.66 | 4.56 | 145.00 |
| Apr 17 2024 | 4.67 | -0.260 | -5.27% | 5.06 | 5.06 | 4.55 | 26,557.00 |
| Apr 16 2024 | 4.93 | -0.130 | -2.57% | 5.06 | 5.06 | 4.69 | 47,252.00 |
| Apr 15 2024 | 5.06 | 0.010 | 0.20% | 5.14 | 5.56 | 4.72 | 69,359.00 |
| Apr 14 2024 | 5.05 | 0.230 | 4.77% | 4.75 | 5.08 | 4.46 | 73,674.00 |
| Apr 13 2024 | 4.82 | -0.840 | -14.84% | 5.97 | 6.02 | 4.03 | 93,775.00 |
| Apr 12 2024 | 5.66 | -0.880 | -13.46% | 6.25 | 6.86 | 5.20 | 160,850.00 |
| Apr 11 2024 | 6.54 | 0.310 | 4.98% | 6.26 | 6.65 | 6.18 | 144,475.00 |
| Apr 10 2024 | 6.23 | 0.290 | 4.88% | 5.94 | 6.23 | 5.75 | 29,185.00 |
| Apr 09 2024 | 5.94 | -0.440 | -6.90% | 6.43 | 6.48 | 5.92 | 77,266.00 |
| Apr 08 2024 | 6.38 | 0.580 | 10.00% | 5.76 | 6.58 | 5.69 | 211,204.00 |
| Apr 07 2024 | 5.80 | 0.080 | 1.40% | 5.77 | 5.84 | 5.73 | 6,839.00 |
| Apr 06 2024 | 5.72 | 0.050 | 0.88% | 5.67 | 5.73 | 5.65 | 10.00 |
| Apr 05 2024 | 5.67 | -0.060 | -1.05% | 5.76 | 5.76 | 5.46 | 12,494.00 |
| Apr 04 2024 | 5.73 | 0.090 | 1.60% | 5.64 | 5.85 | 5.55 | 6,075.00 |
| Apr 03 2024 | 5.64 | -0.090 | -1.57% | 5.65 | 6.01 | 5.48 | 32,902.00 |
| Apr 02 2024 | 5.73 | -0.390 | -6.37% | 6.12 | 6.12 | 5.56 | 17,521.00 |
| Apr 01 2024 | 6.12 | -0.230 | -3.62% | 6.43 | 6.48 | 5.92 | 17,175.00 |
| Mar 31 2024 | 6.35 | 0.040 | 0.63% | 6.32 | 6.40 | 6.31 | 1,444.00 |
| Mar 30 2024 | 6.31 | -0.130 | -2.02% | 6.53 | 6.53 | 6.28 | 10,188.00 |
| Mar 29 2024 | 6.44 | -0.110 | -1.68% | 6.51 | 6.53 | 6.44 | 91.00 |
| Mar 28 2024 | 6.55 | 0.010 | 0.15% | 6.57 | 6.57 | 6.30 | 12,241.00 |
| Mar 27 2024 | 6.54 | 0.080 | 1.24% | 6.50 | 6.83 | 6.17 | 65,799.00 |
| Mar 26 2024 | 6.46 | 0.170 | 2.70% | 6.32 | 6.46 | 6.32 | 1,664.00 |
| Mar 25 2024 | 6.29 | 0.350 | 5.89% | 6.04 | 6.52 | 6.01 | 151,989.00 |
| Mar 24 2024 | 5.94 | 0.050 | 0.85% | 5.85 | 6.07 | 5.85 | 1,897.00 |
| Mar 23 2024 | 5.89 | 0.080 | 1.38% | 5.99 | 5.99 | 5.77 | 11,253.00 |
| Mar 22 2024 | 5.81 | -0.210 | -3.49% | 5.99 | 5.99 | 5.81 | 3,395.00 |
| Mar 21 2024 | 6.02 | 0.270 | 4.70% | 5.79 | 6.10 | 5.70 | 105,545.00 |
| Mar 20 2024 | 5.75 | 0.180 | 3.23% | 5.28 | 10.00 | 5.07 | 416,763.00 |
| Mar 19 2024 | 5.57 | -0.480 | -7.93% | 6.17 | 6.17 | 5.52 | 557.00 |
| Mar 18 2024 | 6.05 | -0.120 | -1.94% | 6.10 | 6.11 | 5.91 | 68.00 |
| Mar 17 2024 | 6.17 | 0.170 | 2.83% | 6.00 | 6.23 | 5.62 | 35,010.00 |
| Mar 16 2024 | 6.00 | -0.720 | -10.71% | 6.73 | 6.73 | 5.90 | 22,096.00 |
| Mar 15 2024 | 6.72 | -0.280 | -4.00% | 7.11 | 7.58 | 6.21 | 202,807.00 |
| Mar 14 2024 | 7.00 | 0.040 | 0.57% | 7.13 | 7.63 | 6.80 | 111,161.00 |
| Mar 13 2024 | 6.96 | 0.180 | 2.65% | 6.86 | 6.96 | 6.82 | 5,850.00 |
| Mar 12 2024 | 6.78 | -0.020 | -0.29% | 6.76 | 6.82 | 6.74 | 2,867.00 |
| Mar 11 2024 | 6.80 | 0.380 | 5.92% | 6.41 | 6.85 | 6.16 | 96,331.00 |
| Mar 10 2024 | 6.42 | -0.120 | -1.83% | 6.55 | 6.65 | 6.27 | 43,061.00 |
| Mar 09 2024 | 6.54 | 0.030 | 0.46% | 6.51 | 6.61 | 6.41 | 24,925.00 |
| Mar 08 2024 | 6.51 | 0.00 | 0.00% | 6.53 | 6.62 | 6.22 | 31,218.00 |
| Mar 07 2024 | 6.51 | 0.030 | 0.46% | 6.54 | 6.57 | 6.51 | 196.00 |
| Mar 06 2024 | 6.48 | 0.190 | 3.02% | 6.27 | 6.54 | 6.05 | 50,892.00 |
| Mar 05 2024 | 6.29 | 0.450 | 7.71% | 6.36 | 7.02 | 5.31 | 208,955.00 |
| Mar 04 2024 | 5.84 | -1.02 | -14.87% | 7.01 | 7.08 | 6.68 | 6,977.00 |
| Mar 03 2024 | 6.86 | 0.250 | 3.78% | 6.36 | 7.06 | 6.36 | 4,661.00 |
| Mar 02 2024 | 6.61 | 0.280 | 4.42% | 6.33 | 6.71 | 6.33 | 25,203.00 |
| Mar 01 2024 | 6.33 | 0.190 | 3.09% | 5.92 | 6.43 | 5.92 | 96,673.00 |
| Feb 29 2024 | 6.14 | 0.240 | 4.07% | 5.92 | 6.24 | 5.84 | 103,502.00 |
| Feb 28 2024 | 5.90 | -0.030 | -0.51% | 5.92 | 5.93 | 5.90 | 786.00 |
| Feb 27 2024 | 5.93 | 0.110 | 1.89% | 5.89 | 5.95 | 5.74 | 58,075.00 |
| Feb 26 2024 | 5.82 | -0.010 | -0.17% | 5.86 | 5.87 | 5.82 | 243.00 |
| Feb 25 2024 | 5.83 | 0.160 | 2.82% | 5.85 | 5.85 | 5.80 | 216.00 |
| Feb 24 2024 | 5.67 | -0.130 | -2.24% | 5.78 | 5.78 | 5.67 | 2,751.00 |
| Feb 23 2024 | 5.80 | 0.030 | 0.52% | 5.78 | 5.81 | 5.78 | 891.00 |
| Feb 22 2024 | 5.77 | -0.090 | -1.54% | 5.97 | 6.07 | 5.67 | 41,734.00 |
