Gas Plus Spa Historical Data - GSP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Gas Plus Spa (GSP)
Gas Plus Spa (GSP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-2.92887029289	2.39	2.39	2.26	62878	2.3210363	DE
4	-0.18	-7.2	2.5	2.58	2.26	80355	2.39802467	DE
12	-0.09	-3.73443983402	2.41	2.58	2.26	56245	2.40259104	DE
26	-0.06	-2.52100840336	2.38	2.815	2.26	45259	2.46363098	DE
52	-0.09	-3.73443983402	2.41	2.97	2.26	38380	2.50494993	DE
156	0.4	20.8333333333	1.92	6.5	1.805	83075	3.40827577	DE
260	0.05	2.20264317181	2.27	6.5	1.28	54758	3.30002095	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	2.32	-0.01	-0.43	2.31	2.34	2.3	46906
1714060500	2.33	0	0.00	2.31	2.34	2.3	30905
1713974100	2.33	0.03	1.30	2.32	2.34	2.29	71174
1713887700	2.3	-0.01	-0.43	2.31	2.35	2.2599999	95057
1713801300	2.31	-0.03	-1.28	2.39	2.39	2.31	37963
1713542100	2.34	-0.02	-0.85	2.39	2.39	2.29	79289
1713455700	2.36	-0.02	-0.84	2.36	2.37	2.3	128763
1713369300	2.38	0.01	0.42	2.39	2.42	2.35	80257
1713282900	2.37	0	0.00	2.32	2.4	2.3	79266
1713196500	2.37	-0.01	-0.42	2.39	2.39	2.3	88901
1712937300	2.38	-0.11	-4.42	2.55	2.55	2.35	286773
1712850900	2.49	0.02	0.81	2.49	2.5099999	2.45	47465
1712764500	2.47	-0.01	-0.40	2.49	2.52	2.46	61061
1712678100	2.48	0	0.00	2.52	2.5299999	2.45	46804
1712591700	2.48	0.04	1.64	2.43	2.48	2.43	38050
1712332500	2.44	-0.04	-1.61	2.46	2.5	2.43	57817
1712246100	2.48	-0.03	-1.20	2.52	2.52	2.46	66523
1712159700	2.5099999	0	0.00	2.49	2.56	2.46	72240
1712073300	2.5099999	0.02	0.80	2.5	2.58	2.47	78081
1711644900	2.49	0.03	1.22	2.49	2.505	2.455	42698
1711558500	2.46	0.02	0.82	2.47	2.54	2.45	84139
1711472100	2.44	0	0.21	2.445	2.455	2.41	83944
1711385700	2.435	0.02	1.04	2.41	2.445	2.4049999	40947
1711126500	2.41	-0.02	-0.62	2.425	2.44	2.4	99645
1711040100	2.425	0.02	1.04	2.4	2.425	2.39	69847
1710953700	2.4	0	0.00	2.395	2.4049999	2.375	88029
1710867300	2.4	-0.02	-0.83	2.415	2.42	2.39	30212
1710780900	2.42	-0.02	-0.62	2.435	2.435	2.39	32350
1710521700	2.435	0.04	1.88	2.37	2.435	2.365	18648
1710435300	2.39	-0.02	-0.83	2.41	2.42	2.37	31161
1710348900	2.41	0.04	1.69	2.4049999	2.415	2.37	30950
1710262500	2.37	0.02	0.85	2.335	2.42	2.33	70265
1710176100	2.35	0.01	0.43	2.365	2.4	2.32	61650
1709916900	2.34	0	0.21	2.355	2.36	2.33	21659
1709830500	2.335	-0.04	-1.48	2.345	2.3849999	2.33	30803
1709744100	2.37	0.05	2.16	2.35	2.38	2.33	48510
1709657700	2.32	-0.06	-2.52	2.39	2.39	2.305	49858
1709571300	2.38	0	0.00	2.395	2.4	2.355	41871
1709312100	2.38	0.03	1.28	2.365	2.4	2.365	15200
1709225700	2.35	0	0.00	2.335	2.37	2.33	45171
1709139300	2.35	0.02	0.64	2.34	2.37	2.33	26590
1709052900	2.335	0	0.21	2.355	2.375	2.33	17344
1708966500	2.33	-0.01	-0.43	2.35	2.365	2.33	29653
1708707300	2.34	-0.02	-0.85	2.38	2.395	2.34	27806
1708620900	2.36	-0.03	-1.05	2.38	2.4	2.35	59052
1708534500	2.3849999	-0.02	-0.63	2.395	2.415	2.38	12660
1708448100	2.4	0	0.00	2.4049999	2.44	2.39	42294
1708361700	2.4	-0.01	-0.21	2.43	2.43	2.4	21568
1708102500	2.4049999	-0.03	-1.03	2.41	2.445	2.4	52929
1708016100	2.43	-0.02	-0.82	2.435	2.45	2.42	33500
1707929700	2.45	0	0.00	2.44	2.465	2.42	21946
1707843300	2.45	0.05	2.08	2.4	2.46	2.38	93126
1707756900	2.4	-0.06	-2.44	2.425	2.44	2.39	43246
1707497700	2.46	0.01	0.41	2.445	2.49	2.42	24701
1707411300	2.45	0.01	0.41	2.43	2.5099999	2.415	90984
1707324900	2.44	0.01	0.41	2.4	2.485	2.4	64626
1707238500	2.43	-0.02	-0.82	2.41	2.445	2.38	35915
1707152100	2.45	0.04	1.66	2.4	2.455	2.39	53906
1706892900	2.41	-0.02	-0.62	2.41	2.44	2.4	26404
1706806500	2.425	0	0.00	2.46	2.46	2.4049999	18208
1706720100	2.425	0.01	0.41	2.43	2.465	2.39	41543
1706633700	2.415	-0.01	-0.41	2.455	2.455	2.39	28397
1706547300	2.425	-0.03	-1.22	2.49	2.49	2.4049999	60087

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