Grenobloise d Electronique et d Automatismes Historical Data - GEA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Grenobloise d Electronique et d Automatismes (GEA)
Grenobloise d Electronique et d Automatismes (GEA) Historical

Grenobloise d Electronique et d Automatismes (GEA)

81.00

1.00

(1.25%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-2.99401197605	83.5	84	78.5	109	81.04770642	DE
4	-21	-20.5882352941	102	102	78.5	179	88.94642857	DE
12	-15	-15.625	96	104	78.5	149	95.2541088	DE
26	-18	-18.1818181818	99	104	78.5	98	95.89871356	DE
52	-6.5	-7.42857142857	87.5	104	78.5	60	95.90061382	DE
156	-18.5	-18.5929648241	99.5	110	75	61	96.20314608	DE
260	-8.5	-9.49720670391	89.5	120	75	205	99.23710528	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	81	1	1.25	80.5	81	80.5	3
1713457800	80	0.5	0.63	79.5	80	79.5	21
1713371400	79.5	0	0.00	78.5	80.5	78.5	40
1713285000	79.5	-1	-1.24	79.5	80	79.5	59
1713198600	80.5	-2	-2.42	82.5	82.5	80.5	221
1712939400	82.5	-1	-1.20	83.5	84	82.5	204
1712853000	83.5	0.5	0.60	84	84	83	164
1712766600	83	-3	-3.49	87	87	82.5	287
1712680200	86	-10.5	-10.88	96.5	96.5	85	1107
1712593800	96.5	-1.5	-1.53	98	98.5	96	252
1712334600	98	-1.5	-1.51	98	98.5	96	83
1712248200	99.5	1.5	1.53	97	99.5	97	151
1712161800	98	1.5	1.55	97.5	98	96	282
1712075400	96.5	-1	-1.03	98	99	96.5	53
1711647000	97.5	-0.5	-0.51	97	99	97	75
1711560600	98	-1	-1.01	99	99	98	78
1711474200	99	-1	-1.00	99	99	99	15
1711387800	100	-1	-0.99	102	102	100	77
1711128600	101	0	0.00	102	102	101	51
1711042200	101	0	0.00	102	102	101	15
1710955800	101	1.5	1.51	99.5	103	99.5	926
1710869400	99.5	0.5	0.51	99.5	99.5	99.5	1
1710783000	99	-1	-1.00	100	100	99	104
1710523800	100	-1	-0.99	100	100	100	1
1710437400	101	0	0.00	100	101	100	11
1710351000	101	0	0.00	101	101	101	1
1710264600	101	0	0.00	101	101	101	23
1710178200	101	0	0.00	101	101	101	26
1709919000	101	1.5	1.51	101	104	100	745
1709832600	99.5	-0.5	-0.50	99.5	99.5	99.5	1
1709746200	100	7.5	8.11	100	101	99	1680
1709659800	92.5	0	0.00	92.5	92.5	92.5	1
1709573400	92.5	-0.5	-0.54	93	93	92.5	4
1709314200	93	-1	-1.06	94	94	93	2
1709227800	94	0	0.00	94	94	94	1
1709141400	94	-1	-1.05	95	95	94	2
1709055000	95	-1	-1.04	95	95	95	16
1708968600	96	-2.5	-2.54	96	97	96	600
1708709400	98.5	5	5.35	93.5	99	93.5	729
1708623000	93.5	0.5	0.54	93	93.5	93	25
1708536600	93	0	0.00	93	93	93	1
1708450200	93	0	0.00	93	93	93	1
1708363800	93	0	0.00	93	93	93	1
1708104600	93	-1	-1.06	94	94	93	24
1708018200	94	1	1.08	93	94	91	141
1707931800	93	-0.5	-0.53	93	93	93	76
1707845400	93.5	0.5	0.54	93.5	93.5	93.5	1
1707759000	93	0	0.00	92	93	92	99
1707499800	93	0	0.00	93	93	93	1
1707413400	93	0	0.00	93	93	93	1
1707327000	93	0	0.00	93	93	93	1
1707240600	93	-2	-2.11	94	94	93	25
1707154200	95	1	1.06	94	95	93	18
1706895000	94	0	0.00	94	94	94	1
1706808600	94	0	0.00	94	94	94	1
1706722200	94	0	0.00	94	94	94	1
1706635800	94	0	0.00	94	94	94	1
1706549400	94	0	0.00	94	94	94	1
1706290200	94	-3	-3.09	96	96	94	111
1706203800	97	0	0.00	97	97	97	8
1706117400	97	0	0.00	97	97	97	1
1706031000	97	0	0.00	97	97	97	1
1705944600	97	-0.5	-0.51	97.5	97.5	97	11

Grenobloise d Electroniq...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions