Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024				4550	0	+231.96(+5.37%)
May 03, 2024				4318	0	+197.57(+4.79%)
Apr 26, 2024	3294	3318	3294	4120	14	-62.76(-1.50%)
Apr 11, 2024				4183	0	-10.92(-0.26%)
Apr 10, 2024	4193	4194	4193	4194	100	-305.85(-6.80%)
Apr 03, 2024				4500	0	+0.00(+0.00%)
Mar 22, 2024				4500	0	-1.87(-0.04%)
Mar 20, 2024				4502	0	-63.13(-1.38%)
Mar 19, 2024	4565	4565	4565	4565	61	+80.50(+1.80%)
Mar 15, 2024				4484	0	-16.98(-0.38%)
Mar 11, 2024				4501	0	+401.48(+9.79%)
Mar 05, 2024				4100	0	-104.48(-2.48%)
Feb 29, 2024				4204	0	-179.52(-4.09%)
Feb 26, 2024				4384	0	+360.84(+8.97%)
Feb 21, 2024				4023	0	-196.19(-4.65%)
Feb 15, 2024				4219	0	-28.74(-0.68%)
Feb 13, 2024				4248	0	+103.59(+2.50%)
Feb 07, 2024				4144	0	+44.50(+1.09%)
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%)

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.

Givaudan Sa (OP: GVDBF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Givaudan Sa (OP: GVDBF )

Historical Prices

Sections

Services