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 27, 2017 1955 1955 1955 0 +18.22(+0.94%)
Apr 25, 2017 1936 1936 1936 0 +46.67(+2.47%)
Apr 21, 2017 1890 1890 1890 0 -6.25(-0.33%)
Apr 18, 2017 1896 1896 1896 0 +111.00(+6.22%)
Apr 03, 2017 1785 1785 1785 0 -37.92(-2.08%)
Mar 28, 2017 1823 1823 1823 0 -49.37(-2.64%)
Mar 21, 2017 1872 1872 1872 0 +33.37(+1.81%)
Mar 17, 2017 1839 1839 1839 0 +19.50(+1.07%)
Mar 15, 2017 1820 1820 1820 0 +15.00(+0.83%)
Mar 13, 2017 1804 1804 1804 0 +19.46(+1.09%)
Mar 09, 2017 1785 1785 1785 0 +10.04(+0.57%)
Mar 08, 2017 1775 1775 1775 1775 10 -11.02(-0.62%)
Mar 07, 2017 1786 1786 1786 1786 18 -9.98(-0.56%)
Mar 02, 2017 1796 1796 1796 0 +17.00(+0.96%)
Feb 09, 2017 1779 1779 1779 0 +5.50(+0.31%)
Feb 08, 2017 1774 1774 1774 1774 2 +24.50(+1.40%)
Feb 01, 2017 1749 1749 1749 0 -78.00(-4.27%)
Jan 24, 2017 1827 1827 1827 0 +12.00(+0.66%)
Jan 23, 2017 1815 1815 1815 1815 9 +14.50(+0.81%)
Jan 20, 2017 1800 1800 1800 1800 10 +13.50(+0.76%)
Jan 19, 2017 1804 1804 1787 1787 6 -39.25(-2.15%)
Jan 13, 2017 1826 1826 1826 0 -16.08(-0.87%)
Jan 11, 2017 1842 1842 1842 0 +51.83(+2.89%)
Jan 10, 2017 1810 1810 1790 1790 45 -10.00(-0.56%)
Jan 03, 2017 1800 1800 1800 0 -32.02(-1.75%)
Dec 30, 2016 1833 1833 1833 0 +40.23(+2.24%)
Dec 28, 2016 1792 1792 1792 0 +6.29(+0.35%)
Dec 22, 2016 1786 1786 1786 0 +32.75(+1.87%)
Dec 20, 2016 1753 1753 1753 0 -33.75(-1.89%)
Dec 13, 2016 1787 1787 1787 0 +5.00(+0.28%)
Dec 12, 2016 1782 1782 1782 1782 1 -2.50(-0.14%)
Dec 09, 2016 1784 1784 1784 1784 5 +21.00(+1.19%)
Dec 02, 2016 1764 1764 1764 0 +7.50(+0.43%)
Dec 01, 2016 1770 1770 1752 1756 29 -25.86(-1.45%)
Nov 30, 2016 1782 1782 1782 1782 3 -18.14(-1.01%)
Nov 29, 2016 1800 1800 1800 1800 37 -9.24(-0.51%)
Nov 25, 2016 1809 1809 1809 0 +33.24(+1.87%)
Nov 16, 2016 1776 1776 1776 0 -0.90(-0.05%)
Nov 15, 2016 1777 1777 1777 1777 38 +26.40(+1.51%)
Nov 14, 2016 1751 1751 1750 1750 2 -183.00(-9.46%)
Nov 02, 2016 1934 1934 1934 0 +0.50(+0.03%)
Oct 25, 2016 1933 1933 1933 0 +6.00(+0.31%)
Oct 24, 2016 1934 1934 1927 1927 28 -29.41(-1.50%)
Oct 17, 2016 1956 1956 1956 0 +14.91(+0.77%)
Oct 13, 2016 1942 1942 1942 0 -60.50(-3.02%)
Oct 11, 2016 2002 2002 2002 25 -15.36(-0.76%)
Oct 10, 2016 2017 2017 2017 2017 2 -38.14(-1.86%)
Oct 03, 2016 2056 2056 2056 2056 0 +0.00(+0.00%)
Sep 30, 2016 2056 2056 2056 2056 0 +0.00(+0.00%)
Sep 29, 2016 2056 2056 2056 2056 0 +0.00(+0.00%)
Sep 28, 2016 2056 2056 2056 2056 0 +0.00(+0.00%)
Sep 27, 2016 2056 2056 2056 2056 0 +0.00(+0.00%)
Sep 23, 2016 2056 2056 2056 0 +6.72(+0.33%)
Sep 16, 2016 2049 2049 2049 0 -21.22(-1.03%)
Sep 14, 2016 2070 2070 2070 0 +16.00(+0.78%)
Sep 13, 2016 2071 2071 2054 2054 50 +9.00(+0.44%)
Sep 09, 2016 2045 2045 2045 0 -93.98(-4.39%)
Sep 07, 2016 2139 2139 2139 0 +29.24(+1.39%)
Sep 06, 2016 2102 2110 2079 2110 319 +7.01(+0.33%)
Aug 30, 2016 2103 2103 2103 0 -9.27(-0.44%)
Aug 29, 2016 2112 2112 2112 2112 5 +14.13(+0.67%)
Aug 25, 2016 2098 2098 2098 0 -12.63(-0.60%)
Aug 23, 2016 2110 2110 2110 0 +6.78(+0.32%)
Aug 19, 2016 2104 2104 2104 0 +47.52(+2.31%)
Aug 09, 2016 2056 2056 2056 0 +2.66(+0.13%)
Aug 04, 2016 2054 2054 2054 0 -11.30(-0.55%)
Aug 02, 2016 2065 2065 2065 0 +40.63(+2.01%)
Jul 28, 2016 2024 2024 2024 0 +14.36(+0.71%)
Jul 25, 2016 2010 2010 2010 0 -25.20(-1.24%)
Jul 20, 2016 2035 2035 2035 0 -29.28(-1.42%)
Jul 19, 2016 2109 2109 2064 2064 6 -57.82(-2.72%)
Jul 18, 2016 2114 2129 2114 2122 65 +40.47(+1.94%)
Jul 15, 2016 2082 2082 2082 2082 3 +1.39(+0.07%)
Jul 14, 2016 2080 2080 2080 2080 23 +17.58(+0.85%)
Jul 13, 2016 2063 2063 2063 2063 4 +13.09(+0.64%)
Jul 11, 2016 2050 2050 2050 0 +41.32(+2.06%)
Jul 07, 2016 2008 2008 2008 0 -33.70(-1.65%)
Jul 01, 2016 2042 2042 2042 0 +79.45(+4.05%)
Jun 29, 2016 1963 1963 1963 0 +70.85(+3.75%)
Jun 24, 2016 1892 1892 1892 0 -52.30(-2.69%)
Jun 23, 2016 1980 1998 1944 1944 38 +56.70(+3.00%)
Jun 16, 2016 1887 1887 1887 0 -75.36(-3.84%)
Jun 07, 2016 1963 1963 1963 0 +45.48(+2.37%)
Jun 03, 2016 1917 1917 1917 0 +9.71(+0.51%)
May 31, 2016 1907 1907 1907 0 -12.58(-0.66%)
May 27, 2016 1920 1920 1920 0 -15.49(-0.80%)
May 26, 2016 1936 1936 1936 1936 2 -3.96(-0.20%)
May 25, 2016 1940 1940 1940 1940 4 -5.62(-0.29%)
May 23, 2016 1945 1945 1945 0 +42.87(+2.25%)
May 19, 2016 1902 1902 1902 0 -83.50(-4.20%)
May 16, 2016 1986 1986 1986 0 +19.34(+0.98%)
May 11, 2016 1966 1966 1966 0 +0.41(+0.02%)
May 10, 2016 1966 1966 1966 1966 11 +33.22(+1.72%)
May 05, 2016 1933 1933 1933 0 -60.98(-3.06%)
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.