Gateway Real Estate AG Historical Data - GTY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Gateway Real Estate AG (GTY)
Gateway Real Estate AG (GTY) Historical

Gateway Real Estate AG (GTY)

0.795

0.05

(6.71%)

Closed February 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-3.63636363636	0.825	0.855	0.71	5437	0.78850916	DE
4	-0.215	-21.2871287129	1.01	1.07	0.71	12238	0.90885037	DE
12	0.14	21.3740458015	0.655	2	0.378	42631	1.0332136	DE
26	0.417	110.317460317	0.378	2	0.306	28437	0.97612149	DE
52	-0.085	-9.65909090909	0.88	2	0.262	22703	0.96824	DE
156	-4.785	-85.752688172	5.58	7.1	0.262	7812	1.86167658	DE
260	-3.185	-80.0251256281	3.98	7.1	0.262	9994	2.75866234	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	0.785	-0.01	-1.26	0.725	0.795	0.725	4890
1739568420	0.795	0	0.00	0.73	0.795	0.71	2022
1739482020	0.795	0.03	3.92	0.735	0.8149999	0.725	9940
1739395620	0.765	-0.04	-4.97	0.785	0.855	0.735	9065
1739309220	0.805	-0.01	-1.23	0.805	0.845	0.785	2769
1739222820	0.8149999	-0.04	-4.68	0.825	0.855	0.805	3390
1738963620	0.855	0.01	1.18	0.89	0.89	0.8149999	6208
1738877220	0.845	-0.01	-1.17	0.98	0.98	0.81	20078
1738790820	0.855	0	0.00	0.855	0.915	0.855	6409
1738704420	0.855	-0.04	-4.47	0.895	0.915	0.83	11723
1738618020	0.895	0.04	4.68	0.935	0.935	0.78	14254
1738358820	0.855	-0.03	-3.39	0.84	0.915	0.84	5960
1738272420	0.885	0.005	0.57	0.895	0.895	0.8199999	3211
1738186020	0.88	-0.005	-0.56	0.925	0.935	0.8	4758
1738099620	0.885	-0.05	-5.35	0.985	0.985	0.8	41924
1738013220	0.935	-0.045	-4.59	0.905	0.995	0.905	14303
1737754020	0.98	-0.06	-5.77	1.04	1.04	0.915	16758
1737667620	1.04	0.04	4.00	0.955	1.04	0.955	16455
1737581220	1	0.045	4.71	0.915	1.01	0.915	16039
1737494820	0.955	-0.055	-5.45	1.02	1.07	0.945	28817
1737408420	1.01	0.06	5.76	1.01	1.05	0.965	10679
1737149220	0.955	-0.095	-9.05	1.02	1.12	0.955	42121
1737062820	1.05	-0.01	-0.94	1.01	1.1399999	1.01	49035
1736976420	1.06	0.16	17.78	0.905	1.27	0.905	194968
1736890020	0.9	0.045	5.26	0.865	1.09	0.8199999	95649
1736803620	0.855	-0.115	-11.86	0.99	1.12	0.825	95212
1736544420	0.97	-0.27	-21.77	1.1499999	1.45	0.89	342769
1736458020	1.24	0.79	174.34	0.452	2	0.452	1015119
1736371620	0.452	-0.02	-4.24	0.472	0.525	0.452	14031
1736285220	0.472	-0.053	-10.10	0.472	0.525	0.472	2675
1736198820	0.525	0.037	7.58	0.488	0.535	0.446	16692
1735939620	0.488	0	0.00	0.462	0.488	0.452	3870
1735853220	0.488	-0.01	-2.01	0.498	0.498	0.432	13987
1735594020	0.498	0.066	15.28	0.468	0.498	0.412	22178
1735334820	0.432	0.04	10.20	0.458	0.488	0.392	36514
1734989220	0.392	0	0.00	0.494	0.494	0.392	12698
1734730020	0.392	-0.123	-23.88	0.515	0.515	0.378	23978
1734643620	0.515	-0.03	-5.50	0.5	0.555	0.432	4845
1734557220	0.545	-0.07	-11.38	0.545	0.615	0.478	10204
1734470820	0.615	-0.02	-3.15	0.635	0.635	0.52	2608
1734384420	0.635	-0.06	-8.63	0.6949999	0.6949999	0.535	13739
1734125220	0.6949999	0.0549999	8.59	0.635	0.6949999	0.615	3031
1734038820	0.64	-0.04	-5.88	0.645	0.675	0.64	266
1733952420	0.68	0.02	3.03	0.685	0.685	0.67	133
1733866020	0.66	-0.04	-5.71	0.68	0.6949999	0.645	1884
1733779620	0.7	0.0050001	0.72	0.635	0.735	0.635	17486
1733520420	0.6949999	0	0.00	0.66	0.6949999	0.635	2120
1733434020	0.6949999	0.0299999	4.51	0.655	0.705	0.655	1966
1733347620	0.665	-0.025	-3.62	0.745	0.745	0.665	5324
1733261220	0.6899999	0.0349999	5.34	0.72	0.76	0.635	5015
1733174820	0.655	0	0.00	0.72	0.72	0.625	5571
1732915620	0.655	-0.04	-5.76	0.6899999	0.72	0.645	1318
1732829220	0.6949999	0.0349999	5.30	0.705	0.75	0.635	6891
1732742820	0.66	0.055	9.09	0.675	0.78	0.605	22185
1732656420	0.605	-0.085	-12.32	0.6899999	0.74	0.605	9808
1732570020	0.6899999	0.0549999	8.66	0.655	0.6899999	0.54	4056
1732310820	0.635	-0.025	-3.79	0.725	0.725	0.55	5003
1732224420	0.66	0.015	2.33	0.625	0.805	0.452	30293
1732138020	0.645	-0.005	-0.77	0.65	0.65	0.5699999	1791
1732051620	0.65	0.05	8.33	0.61	0.65	0.5699999	3807
1731965220	0.6	-0.005	-0.83	0.585	0.655	0.5749999	3876

Gateway Real Estate

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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