Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Givaudan Sa (OP: GVDBF )

4,408.04 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 25, 2024 4100 0 +227.74(+5.88%)
Jan 10, 2024 3872 0 -203.74(-5.00%)
Jan 03, 2024 4076 0 +26.00(+0.64%)
Dec 22, 2023 4050 0 +50.00(+1.25%)
Dec 21, 2023 4000 4000 4000 4000 2 +170.00(+4.44%)
Dec 20, 2023 3830 3830 3830 3830 8 -170.00(-4.25%)
Dec 19, 2023 4000 4000 4000 4000 20 -207.23(-4.93%)
Dec 18, 2023 4207 4207 4207 4207 1 +422.23(+11.16%)
Dec 15, 2023 3785 3785 3785 3785 100 +121.06(+3.30%)
Dec 06, 2023 3664 0 -135.68(-3.57%)
Dec 01, 2023 3800 0 +79.62(+2.14%)
Nov 20, 2023 3720 0 +220.00(+6.29%)
Nov 14, 2023 3500 0 +211.34(+6.43%)
Nov 09, 2023 3289 0 -210.34(-6.01%)
Nov 08, 2023 3499 3499 3499 3499 2 +149.00(+4.45%)
Nov 07, 2023 3395 3395 3350 3350 25 +150.00(+4.69%)
Nov 01, 2023 3200 0 -112.50(-3.40%)
Oct 25, 2023 3312 0 +162.50(+5.16%)
Oct 24, 2023 3150 3150 3150 3150 52 +11.16(+0.36%)
Oct 17, 2023 3139 0 -122.85(-3.77%)
Oct 16, 2023 3200 3262 3262 3262 58 +81.30(+2.56%)
Oct 10, 2023 3180 0 -44.86(-1.39%)
Oct 06, 2023 3225 0 -23.75(-0.73%)
Sep 29, 2023 3249 0 -2.68(-0.08%)
Sep 28, 2023 3252 3252 3252 3252 60 +190.68(+6.23%)
Sep 25, 2023 3061 0 -51.83(-1.67%)
Sep 22, 2023 3113 3113 3113 3113 100 +150.30(+5.07%)
Aug 21, 2023 2963 0 -20.16(-0.68%)
Aug 18, 2023 2983 2983 2983 2983 100 -12.26(-0.41%)
Aug 17, 2023 2995 2995 2995 2995 35 -105.47(-3.40%)
Aug 14, 2023 3100 28 +8.16(+0.26%)
Aug 09, 2023 3092 0 +1.92(+0.06%)
Aug 08, 2023 3248 3394 3090 3090 3 -110.96(-3.47%)
Jul 31, 2023 3201 0 -336.93(-9.52%)
Jul 20, 2023 3538 0 +299.39(+9.24%)
Jun 29, 2023 3239 0 -54.93(-1.67%)
Jun 28, 2023 3294 3294 3294 3294 30 +147.79(+4.70%)
Jun 26, 2023 3146 0 +51.88(+1.68%)
Jun 22, 2023 3094 0 -186.19(-5.68%)
Jun 16, 2023 3280 0 -81.29(-2.42%)
Jun 14, 2023 3362 0 +52.05(+1.57%)
May 01, 2023 3310 0 +4.54(+0.14%)
Apr 28, 2023 3475 3475 3305 3305 100 -184.91(-5.30%)
Apr 25, 2023 3490 0 -70.10(-1.97%)
Apr 24, 2023 3560 3560 3560 3560 4 +100.00(+2.89%)
Apr 19, 2023 3460 0 +0.00(+0.00%)
Apr 18, 2023 3460 3460 3460 3460 29 -95.00(-2.67%)
Apr 17, 2023 3555 3555 3555 3555 2 +0.48(+0.01%)
Apr 13, 2023 3555 0 +337.57(+10.49%)
Apr 11, 2023 3217 0 -39.50(-1.21%)
Apr 03, 2023 3256 0 +41.77(+1.30%)
Mar 29, 2023 3215 0 +286.86(+9.80%)
Mar 15, 2023 2928 0 -20.52(-0.70%)
Mar 14, 2023 2948 2948 2948 2948 10 -119.66(-3.90%)
Mar 13, 2023 3068 3068 3068 3068 5 +236.37(+8.35%)
Mar 09, 2023 2832 0 -92.35(-3.16%)
Mar 08, 2023 2924 2924 2924 2924 156 +41.19(+1.43%)
Mar 06, 2023 2883 0 -134.71(-4.46%)
Feb 28, 2023 3018 0 -9.16(-0.30%)
Feb 24, 2023 3027 0 -208.34(-6.44%)
Feb 22, 2023 3235 0 +6.28(+0.19%)
Feb 21, 2023 3229 3229 3229 3229 2 -55.54(-1.69%)
Feb 15, 2023 3284 0 +144.26(+4.59%)
Feb 14, 2023 3140 3140 3140 3140 100 +170.24(+5.73%)
Feb 13, 2023 2970 2970 2970 2970 16 -203.32(-6.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.