Gaztransport & Technigaz SA GZPZY
41.75 USD +1.09 (+2.67%)
Regular-session close
41.75 Day range 41.75
37.35 52-week range 53.67
- YTD
- +11.78%
- 1 year
- +5.30%
GZPZY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | +1.08 | +2.66% | 100 |
| Nov 12, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | -3.63 | -8.19% | 243 |
| Nov 4, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | +1.50 | +3.50% | 530 |
| Oct 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | +1.80 | +4.39% | 2,910 |
| Oct 26, 2026 | 40.00 | 41.25 | 40.00 | 41.00 | -4.35 | -9.59% | 1,027 |
| Oct 23, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | -3.41 | -6.99% | 368 |
| Oct 20, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | -1.74 | -3.45% | 2,956 |
| Oct 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | +1.77 | +3.63% | 200 |
| Oct 5, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 48.74 | 48.74 | 48.73 | 48.73 | -0.33 | -0.67% | 2,500 |
| Sep 29, 2026 | 50.26 | 50.26 | 49.06 | 49.06 | -0.44 | -0.89% | 1,172 |
| Sep 28, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | -4.17 | -7.77% | 100 |
| Sep 24, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | +3.24 | +6.42% | 215 |
| Sep 15, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 0.00 | 0.00% | 200 |
| Sep 11, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | -0.21 | -0.41% | 380 |
| Sep 10, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | -0.81 | -1.57% | 2,507 |
| Sep 9, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | +1.00 | +1.98% | 1,180 |
| Sep 8, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 50.33 | 50.45 | 50.33 | 50.45 | +1.70 | +3.49% | 440 |
| Sep 3, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | +2.43 | +5.25% | 1,843 |
| Sep 2, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 0.00 | 0.00% | 131 |
| Aug 24, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | -3.35 | -6.74% | 165 |
| Aug 19, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 47.94 | 49.67 | 47.94 | 49.67 | -0.28 | -0.56% | 290 |
| Aug 17, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | +3.95 | +8.59% | 250 |
| Aug 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the GZPZY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.