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 (%)
Apr 21, 2009 530.00 530.00 530.00 0 -45.00(-7.83%)
Apr 09, 2009 575.00 575.00 575.00 0 -0.50(-0.09%)
Apr 08, 2009 575.50 575.50 575.50 575.50 3 -3.49(-0.60%)
Mar 23, 2009 578.99 578.99 578.99 0 -171.01(-22.80%)
Jan 13, 2009 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jan 12, 2009 755.00 755.00 750.00 750.00 24 -60.00(-7.41%)
Dec 30, 2008 810.00 810.00 810.00 0 +0.00(+0.00%)
Dec 29, 2008 810.00 810.00 810.00 810.00 100 +92.00(+12.81%)
Dec 15, 2008 718.00 718.00 718.00 0 +0.00(+0.00%)
Dec 12, 2008 718.00 718.00 718.00 718.00 0 +90.00(+14.33%)
Nov 24, 2008 628.00 628.00 628.00 0 +0.00(+0.00%)
Nov 21, 2008 628.00 628.00 628.00 628.00 300 -41.00(-6.13%)
Nov 18, 2008 669.00 669.00 669.00 0 +0.00(+0.00%)
Nov 17, 2008 669.00 669.00 669.00 669.00 20 -10.00(-1.47%)
Nov 13, 2008 679.00 679.00 679.00 0 +0.00(+0.00%)
Nov 12, 2008 679.00 679.00 679.00 679.00 2 -12.00(-1.74%)
Nov 11, 2008 691.00 691.00 691.00 691.00 4 +56.00(+8.82%)
Oct 29, 2008 635.00 635.00 635.00 0 +0.00(+0.00%)
Oct 28, 2008 635.00 635.00 635.00 635.00 10 -145.00(-18.59%)
Oct 03, 2008 780.00 780.00 780.00 0 +0.00(+0.00%)
Oct 02, 2008 780.00 780.00 780.00 780.00 2 -57.00(-6.81%)
Oct 01, 2008 837.00 837.00 837.00 837.00 1 +1.00(+0.12%)
Sep 25, 2008 836.00 836.00 836.00 0 +0.00(+0.00%)
Sep 24, 2008 836.00 836.00 836.00 836.00 25 +51.00(+6.50%)
Aug 27, 2008 785.00 785.00 785.00 785.00 0 +0.00(+0.00%)
Aug 26, 2008 785.00 785.00 785.00 785.00 1 -26.00(-3.21%)
Aug 14, 2008 811.00 811.00 811.00 0 +0.00(+0.00%)
Aug 13, 2008 811.00 811.00 811.00 811.00 250 -43.00(-5.04%)
Aug 12, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Aug 11, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Aug 08, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Aug 07, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Aug 06, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Aug 05, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Aug 04, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Aug 01, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 31, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 30, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 29, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 28, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 25, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 24, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 23, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 22, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 21, 2008 854.00 854.00 854.00 854.00 0 +0.00(+0.00%)
Jul 18, 2008 854.00 854.00 854.00 854.00 3 +5.00(+0.59%)
Jul 17, 2008 849.00 849.00 849.00 849.00 0 +0.00(+0.00%)
Jul 16, 2008 849.00 849.00 849.00 849.00 0 +0.00(+0.00%)
Jul 15, 2008 849.00 849.00 849.00 849.00 0 +0.00(+0.00%)
Jul 14, 2008 849.00 849.00 849.00 849.00 2 +99.00(+13.20%)
Jul 11, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jul 10, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jul 09, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jul 08, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jul 07, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jul 04, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jul 03, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jul 02, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jul 01, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jun 30, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jun 27, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jun 26, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jun 25, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jun 24, 2008 750.00 750.00 750.00 750.00 0 +0.00(+0.00%)
Jun 23, 2008 953.00 750.00 750.00 750.00 22 -203.00(-21.30%)
Jun 20, 2008 953.00 953.00 953.00 953.00 0 +0.00(+0.00%)
Jun 19, 2008 953.00 953.00 953.00 953.00 0 +0.00(+0.00%)
Jun 18, 2008 953.00 953.00 953.00 953.00 0 +0.00(+0.00%)
Jun 17, 2008 953.00 953.00 953.00 953.00 0 +0.00(+0.00%)
Jun 16, 2008 953.00 953.00 953.00 953.00 9 -47.00(-4.70%)
Jun 13, 2008 1000 1000 1000 1000 0 +0.00(+0.00%)
Jun 12, 2008 1000 1000 1000 1000 0 +0.00(+0.00%)
Jun 11, 2008 1000 1000 1000 1000 0 +0.00(+0.00%)
Jun 10, 2008 1000 1000 1000 1000 0 +0.00(+0.00%)
Jun 09, 2008 1000 1000 1000 1000 0 +0.00(+0.00%)
Jun 06, 2008 1000 1000 1000 1000 25 +38.00(+3.95%)
Jun 05, 2008 962.00 962.00 962.00 962.00 0 +0.00(+0.00%)
Jun 04, 2008 962.00 962.00 962.00 962.00 0 +0.00(+0.00%)
Jun 03, 2008 962.00 962.00 962.00 962.00 0 +0.00(+0.00%)
Jun 02, 2008 962.00 962.00 962.00 962.00 0 +0.00(+0.00%)
May 30, 2008 962.00 962.00 962.00 962.00 0 +0.00(+0.00%)
May 29, 2008 962.00 971.00 962.00 962.00 16 -10.00(-1.03%)
May 28, 2008 972.00 972.00 972.00 972.00 0 +0.00(+0.00%)
May 27, 2008 972.00 972.00 972.00 972.00 0 +0.00(+0.00%)
May 26, 2008 972.00 972.00 972.00 972.00 0 +0.00(+0.00%)
May 23, 2008 972.00 972.00 972.00 972.00 0 +0.00(+0.00%)
May 22, 2008 972.00 972.00 972.00 972.00 0 +0.00(+0.00%)
May 21, 2008 972.00 972.00 972.00 972.00 0 +0.00(+0.00%)
May 20, 2008 972.00 972.00 972.00 972.00 0 +0.00(+0.00%)
May 19, 2008 963.00 972.00 972.00 972.00 1 +9.00(+0.93%)
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.