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 29, 2016 1954 1954 1954 1954 300 +7.36(+0.38%)
Apr 28, 2016 1947 1947 1947 1947 2 +6.27(+0.32%)
Apr 22, 2016 1941 1941 1941 0 -56.12(-2.81%)
Apr 15, 2016 1997 1997 1997 0 +30.76(+1.56%)
Apr 14, 2016 1966 1966 1966 1966 1 -24.22(-1.22%)
Apr 13, 2016 1986 1990 1986 1990 5 -28.74(-1.42%)
Apr 12, 2016 2019 2019 2019 2019 1 +41.96(+2.12%)
Apr 08, 2016 1977 1977 1977 0 -2.96(-0.15%)
Apr 07, 2016 1980 1980 1980 1980 3 +39.00(+2.01%)
Apr 04, 2016 1941 1941 1941 0 -14.00(-0.72%)
Apr 01, 2016 1962 1962 1955 1955 36 +15.94(+0.82%)
Mar 31, 2016 1959 1959 1939 1939 47 +6.82(+0.35%)
Mar 24, 2016 1932 1932 1932 0 +43.21(+2.29%)
Mar 21, 2016 1889 1889 1889 0 -28.65(-1.49%)
Mar 18, 2016 1918 1918 1918 1918 1 -18.76(-0.97%)
Mar 16, 2016 1936 1936 1936 0 +27.10(+1.42%)
Mar 14, 2016 1909 1909 1909 0 +23.41(+1.24%)
Mar 10, 2016 1886 1886 1886 6 +8.26(+0.44%)
Mar 09, 2016 1878 1878 1878 1878 27 +3.55(+0.19%)
Mar 02, 2016 1874 1874 1874 0 -29.71(-1.56%)
Mar 01, 2016 1904 1904 1904 1904 1 +28.31(+1.51%)
Feb 29, 2016 1876 1876 1876 1876 3 +19.52(+1.05%)
Feb 24, 2016 1856 1856 1856 0 -16.15(-0.86%)
Feb 23, 2016 1872 1872 1872 1872 2 +24.05(+1.30%)
Feb 17, 2016 1848 1848 1848 0 +10.12(+0.55%)
Feb 16, 2016 1838 1838 1838 1838 5 +63.64(+3.59%)
Feb 12, 2016 1774 1774 1774 0 -92.68(-4.96%)
Feb 02, 2016 1867 1867 1867 0 +32.61(+1.78%)
Jan 28, 2016 1834 1834 1834 0 +14.20(+0.78%)
Jan 26, 2016 1820 1820 1820 0 +19.39(+1.08%)
Jan 25, 2016 1801 1801 1801 1801 70 +23.21(+1.31%)
Jan 22, 2016 1778 1778 1778 1778 3 +63.29(+3.69%)
Jan 21, 2016 1721 1721 1714 1714 9 -62.18(-3.50%)
Jan 19, 2016 1776 1776 1776 0 -30.98(-1.71%)
Jan 14, 2016 1807 1807 1807 0 +66.94(+3.85%)
Jan 12, 2016 1741 1741 1741 0 +24.07(+1.40%)
Jan 08, 2016 1716 1716 1716 0 -6.40(-0.37%)
Jan 06, 2016 1723 1723 1723 0 -34.81(-1.98%)
Jan 05, 2016 1758 1758 1758 1758 50 -75.86(-4.14%)
Dec 31, 2015 1834 1834 1834 0 +6.44(+0.35%)
Dec 29, 2015 1827 1827 1827 0 -3.02(-0.17%)
Dec 28, 2015 1830 1830 1830 1830 1 +33.12(+1.84%)
Dec 23, 2015 1797 1797 1797 0 +13.21(+0.74%)
Dec 22, 2015 1784 1784 1784 1784 5 -29.60(-1.63%)
Dec 10, 2015 1813 1813 1813 0 +54.49(+3.10%)
Nov 24, 2015 1759 1759 1759 0 -40.70(-2.26%)
Nov 23, 2015 1800 1800 1800 1800 4 +64.60(+3.72%)
Nov 17, 2015 1735 1735 1735 0 -22.49(-1.28%)
Oct 30, 2015 1757 1757 1757 0 -4.11(-0.23%)
Oct 29, 2015 1776 1776 1762 1762 24 -25.40(-1.42%)
Oct 19, 2015 1787 1787 1787 0 -24.69(-1.36%)
Oct 15, 2015 1812 1812 1812 0 +159.39(+9.65%)
Oct 06, 2015 1652 1652 1652 0 +45.60(+2.84%)
Oct 01, 2015 1607 1607 1607 0 -23.30(-1.43%)
Sep 24, 2015 1630 1630 1630 0 -23.70(-1.43%)
Sep 15, 2015 1654 1654 1654 0 -70.42(-4.08%)
Sep 09, 2015 1724 1724 1724 0 +12.52(+0.73%)
Sep 03, 2015 1712 1712 1712 0 -93.40(-5.17%)
Aug 24, 2015 1805 1805 1805 0 +13.61(+0.76%)
Aug 14, 2015 1791 1791 1791 0 +7.97(+0.45%)
Aug 13, 2015 1783 1783 1783 1783 1 -16.34(-0.91%)
Aug 12, 2015 1810 1810 1800 1800 30 -30.16(-1.65%)
Aug 11, 2015 1830 1830 1830 1830 100 -19.05(-1.03%)
Aug 05, 2015 1849 1849 1849 0 +12.97(+0.71%)
Jul 31, 2015 1836 1836 1836 0 +62.68(+3.53%)
Jul 27, 2015 1773 1773 1773 0 -25.24(-1.40%)
Jul 22, 2015 1799 1799 1799 0 -21.48(-1.18%)
Jul 17, 2015 1820 1820 1820 0 +84.75(+4.88%)
Jul 14, 2015 1735 1735 1735 0 +22.29(+1.30%)
Jul 13, 2015 1713 1713 1713 1713 1 +34.11(+2.03%)
Jul 09, 2015 1679 1679 1679 0 -21.11(-1.24%)
Jul 08, 2015 1700 1700 1700 1700 1 -54.81(-3.12%)
Jul 06, 2015 1755 1755 1755 0 -20.02(-1.13%)
Jun 29, 2015 1775 1775 1775 0 +25.70(+1.47%)
Jun 25, 2015 1749 1749 1749 0 +1.39(+0.08%)
Jun 17, 2015 1748 1748 1748 0 -4.82(-0.28%)
Jun 16, 2015 1753 1753 1753 1753 3 -23.88(-1.34%)
Jun 05, 2015 1776 1776 1776 0 -81.32(-4.38%)
Jun 01, 2015 1858 1858 1858 0 -5.79(-0.31%)
May 19, 2015 1864 1864 1864 0 -39.80(-2.09%)
May 04, 2015 1903 1903 1903 0 +3.35(+0.18%)
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.