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

Givaudan Sa (OP: GVDBF )

4,591.00 UNCHANGED
Last Price Updated: 11:52 AM EDT, May 30, 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 30, 2015 1866 1866 1866 1866 2 +6.30(+0.34%)
Apr 27, 2015 1859 1859 1859 0 -38.39(-2.02%)
Apr 24, 2015 1898 1898 1898 1898 4 -2.25(-0.12%)
Apr 23, 2015 1900 1900 1900 1900 2 +80.00(+4.40%)
Apr 07, 2015 1820 1820 1820 0 -47.00(-2.52%)
Apr 06, 2015 1820 1867 1820 1867 10 +28.00(+1.52%)
Mar 31, 2015 1839 1839 1839 0 +1.02(+0.06%)
Mar 30, 2015 1838 1838 1838 1838 1 +20.60(+1.13%)
Mar 26, 2015 1817 1817 1817 0 -66.27(-3.52%)
Mar 18, 2015 1884 1884 1884 70 +59.57(+3.27%)
Mar 17, 2015 1824 1824 1824 1824 45 -37.15(-2.00%)
Mar 16, 2015 1861 1861 1861 1861 5 +27.28(+1.49%)
Mar 12, 2015 1834 1834 1834 0 -46.58(-2.48%)
Mar 05, 2015 1881 1881 1881 0 -48.25(-2.50%)
Mar 02, 2015 1929 1929 1929 0 +19.17(+1.00%)
Feb 27, 2015 1910 1910 1910 1910 6 -6.35(-0.33%)
Feb 26, 2015 1928 1928 1916 1916 30 -7.04(-0.37%)
Feb 24, 2015 1923 1923 1923 0 +13.00(+0.68%)
Feb 20, 2015 1910 1910 1910 0 -10.42(-0.54%)
Feb 19, 2015 1920 1920 1920 1920 6 +28.05(+1.48%)
Feb 18, 2015 1892 1892 1892 1892 7 +74.87(+4.12%)
Feb 03, 2015 1818 1818 1818 0 +2.88(+0.16%)
Jan 29, 2015 1815 1815 1815 0 -86.31(-4.54%)
Jan 27, 2015 1901 1901 1901 0 +66.93(+3.65%)
Jan 22, 2015 1834 1834 1834 0 +50.90(+2.85%)
Jan 07, 2015 1783 1783 1783 0 +18.17(+1.03%)
Jan 06, 2015 1765 1765 1765 1765 2 +8.93(+0.51%)
Jan 02, 2015 1756 1756 1756 0 -75.18(-4.11%)
Dec 30, 2014 1831 1831 1831 0 +21.18(+1.17%)
Dec 29, 2014 1810 1810 1810 1810 4 -22.78(-1.24%)
Dec 09, 2014 1833 1833 1833 0 +41.15(+2.30%)
Dec 02, 2014 1792 1792 1792 0 +78.53(+4.58%)
Nov 21, 2014 1713 1713 1713 0 +1.74(+0.10%)
Nov 20, 2014 1711 1711 1711 1711 5 +1.65(+0.10%)
Nov 19, 2014 1710 1710 1710 1710 5 +13.05(+0.77%)
Nov 17, 2014 1697 1697 1697 0 +17.66(+1.05%)
Nov 13, 2014 1679 1679 1679 0 +88.00(+5.53%)
Oct 23, 2014 1591 1591 1591 0 +2.16(+0.14%)
Oct 20, 2014 1589 1589 1589 1589 3 +5.51(+0.35%)
Oct 17, 2014 1583 1583 1583 1583 270 +59.33(+3.89%)
Oct 10, 2014 1524 1524 1524 0 -67.00(-4.21%)
Oct 07, 2014 1591 1591 1591 0 -34.15(-2.10%)
Sep 19, 2014 1625 1625 1625 0 -10.26(-0.63%)
Sep 18, 2014 1636 1636 1635 1635 8 -2.35(-0.14%)
Sep 15, 2014 1638 1638 1638 0 +3.42(+0.21%)
Sep 11, 2014 1634 1634 1634 0 -16.65(-1.01%)
Sep 08, 2014 1651 1651 1651 0 -34.24(-2.03%)
Aug 25, 2014 1685 1685 1685 0 +28.66(+1.73%)
Aug 22, 2014 1657 1657 1657 1657 3 +20.17(+1.23%)
Aug 20, 2014 1636 1636 1636 0 +49.65(+3.13%)
Aug 07, 2014 1587 1587 1587 0 +10.66(+0.68%)
Aug 06, 2014 1576 1576 1576 1576 25 -17.91(-1.12%)
Aug 05, 2014 1628 1628 1594 1594 20 -45.00(-2.75%)
Jul 21, 2014 1639 1639 1639 0 -34.28(-2.05%)
Jul 07, 2014 1673 1673 1673 0 -16.72(-0.99%)
Jun 30, 2014 1690 1690 1690 0 +35.00(+2.11%)
Jun 26, 2014 1655 1655 1655 0 +6.00(+0.36%)
Jun 23, 2014 1649 1649 1649 0 +19.00(+1.17%)
Jun 16, 2014 1630 1630 1630 0 +10.00(+0.62%)
Jun 10, 2014 1620 1620 1620 0 +8.00(+0.50%)
May 23, 2014 1612 1612 1612 1612 0 -18.00(-1.10%)
May 14, 2014 1630 1630 1630 1630 0 +7.00(+0.43%)
May 08, 2014 1623 1623 1623 0 +46.00(+2.92%)
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.