Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GAIL (India) Ltd (GQI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
6.35-0.05 (-0.78%)
At close: 08:05AM CET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20226.356.356.356.356.35-
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20226.356.506.356.506.50-
Nov 28, 20226.456.706.456.706.70500
Nov 25, 20226.306.306.306.306.30-
Nov 24, 20226.206.206.206.206.20-
Nov 23, 20226.256.306.256.306.30450
Nov 22, 20226.206.206.206.206.20-
Nov 21, 20226.306.306.256.256.25-
Nov 18, 20226.156.156.156.156.15-
Nov 17, 20226.156.156.156.156.15-
Nov 16, 20226.256.256.256.256.25-
Nov 15, 20226.106.106.106.106.10-
Nov 14, 20226.106.106.106.106.10-
Nov 11, 20226.256.256.256.256.25-
Nov 10, 20226.306.306.306.306.30-
Nov 09, 20226.456.456.456.456.45-
Nov 08, 20226.506.506.506.506.50-
Nov 07, 20226.156.156.156.156.15-
Nov 04, 20226.556.556.556.556.55-
Nov 03, 20226.507.006.507.007.00250
Nov 02, 20226.506.956.506.956.95101
Nov 01, 20226.506.556.456.506.50-
Oct 31, 20226.456.556.406.556.55716
Oct 28, 20226.256.256.256.256.25-
Oct 27, 20226.056.155.905.905.90-
Oct 26, 20226.056.056.056.056.05-
Oct 25, 20226.106.306.106.256.25-
Oct 24, 20226.206.206.206.206.20-
Oct 21, 20226.206.206.206.206.20-
Oct 20, 20226.156.156.156.156.15-
Oct 19, 20226.206.205.655.655.65178
Oct 18, 20226.156.656.156.656.65376
Oct 17, 20226.306.306.306.306.30-
Oct 14, 20226.156.756.156.706.70450
Oct 13, 20226.356.356.356.356.35-
Oct 12, 20226.256.256.256.256.25-
Oct 11, 20226.556.556.556.556.55-
Oct 10, 20226.306.306.306.306.30-
Oct 07, 20226.456.756.306.756.75200
Oct 06, 20229.559.556.406.406.40100
Oct 06, 20223:2 Stock Split
Oct 05, 20226.376.476.136.176.17-
Oct 04, 20226.306.436.106.106.10-
Oct 03, 20226.676.676.376.376.37-
Sep 30, 20226.336.936.336.936.93675
Sep 29, 20226.436.436.436.436.43-
Sep 28, 20226.476.476.476.476.47-
Sep 27, 20226.306.306.306.306.30-
Sep 26, 20226.436.436.436.436.43-
Sep 23, 20226.536.536.336.336.33-
Sep 22, 20226.436.476.176.176.17-
Sep 21, 20226.536.536.536.536.53-
Sep 20, 20226.676.676.536.536.53-
Sep 19, 20226.676.676.676.676.67-
Sep 16, 20226.676.676.676.676.67-
Sep 15, 20226.576.576.576.576.57-
Sep 14, 20226.506.506.506.506.50-
Sep 13, 20226.606.606.606.606.60-
Sep 12, 20226.606.606.606.606.60-
Sep 09, 20226.636.636.606.636.63-
Sep 08, 20226.807.076.436.636.63390
Sep 07, 20226.806.936.676.676.67-
Sep 06, 20226.606.876.606.736.73-
Sep 05, 20226.736.806.606.606.60-
Sep 02, 20226.636.736.536.536.53-
Sep 01, 20226.576.736.436.436.43-
Aug 31, 20226.676.676.476.476.47-
Aug 30, 20226.676.936.676.936.93-
Aug 29, 20226.736.736.506.506.50-
Aug 26, 20226.677.406.677.407.40-
Aug 25, 20226.536.536.536.536.53-
Aug 24, 20226.606.606.436.436.43-
Aug 23, 20226.506.506.376.376.37-
Aug 22, 20226.576.576.136.206.20-
Aug 19, 20226.676.676.676.676.67-
Aug 18, 20226.636.636.636.636.63-
Aug 17, 20226.506.506.506.506.50-
Aug 16, 20226.376.376.376.376.37-
Aug 15, 20226.306.306.306.306.30-
Aug 12, 20226.206.206.206.206.20-
Aug 11, 20226.336.676.176.676.67-
Aug 10, 20226.407.676.377.677.67375
Aug 09, 20226.606.606.476.476.47-
Aug 08, 20226.536.536.536.536.53-
Aug 05, 20226.736.736.736.736.73-
Aug 04, 20226.876.876.876.876.87-
Aug 03, 20227.007.007.007.007.00-
Aug 02, 20227.207.207.207.207.20-
Aug 01, 20226.937.136.937.137.13-
Aug 01, 20220.050241 Dividend
Jul 29, 20226.936.936.936.936.88-
Jul 28, 20227.007.007.007.006.95-
Jul 27, 20227.007.007.007.006.95-
Jul 26, 20227.077.077.077.077.02-
Jul 25, 20226.876.876.876.876.82-
Jul 22, 20227.077.077.077.077.02-
Jul 21, 20226.807.276.807.277.21343
Jul 20, 20226.736.736.736.736.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement