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 24, 2018 2244 2244 2244 0 -18.68(-0.83%)
Apr 19, 2018 2263 2263 2263 0 -13.07(-0.57%)
Apr 18, 2018 2276 2276 2276 2276 50 +33.75(+1.51%)
Apr 11, 2018 2242 2242 2242 0 -0.50(-0.02%)
Apr 10, 2018 2239 2243 2239 2243 16 +4.55(+0.20%)
Apr 02, 2018 2238 2238 2238 0 -37.08(-1.63%)
Mar 23, 2018 2276 2276 2276 0 +35.08(+1.57%)
Mar 14, 2018 2240 2240 2240 0 -62.55(-2.72%)
Mar 08, 2018 2303 2303 2303 6 -14.28(-0.62%)
Feb 26, 2018 2317 2317 2317 0 +16.28(+0.71%)
Feb 20, 2018 2301 2301 2301 0 -9.30(-0.40%)
Feb 16, 2018 2310 2310 2310 0 +52.80(+2.34%)
Feb 13, 2018 2258 2258 2258 0 +34.01(+1.53%)
Feb 09, 2018 2223 2223 2223 0 -70.51(-3.07%)
Feb 06, 2018 2294 2294 2294 0 -17.04(-0.74%)
Feb 05, 2018 2311 2311 2311 2311 5 -25.96(-1.11%)
Feb 02, 2018 2337 2337 2337 2337 2 -58.00(-2.42%)
Jan 31, 2018 2395 2395 2395 0 +25.73(+1.09%)
Jan 29, 2018 2369 2369 2369 0 -26.49(-1.11%)
Jan 24, 2018 2396 2396 2396 0 +39.80(+1.69%)
Jan 16, 2018 2356 2356 2356 0 +47.46(+2.06%)
Jan 11, 2018 2308 2308 2308 0 -20.29(-0.87%)
Jan 08, 2018 2329 2329 2329 0 -38.29(-1.62%)
Jan 04, 2018 2367 2367 2367 0 +109.08(+4.83%)
Dec 21, 2017 2258 2258 2258 0 -9.51(-0.42%)
Dec 19, 2017 2268 2268 2268 0 +43.18(+1.94%)
Dec 15, 2017 2224 2224 2224 0 -54.67(-2.40%)
Dec 07, 2017 2279 2279 2279 0 +3.45(+0.15%)
Nov 16, 2017 2276 2276 2276 0 -24.10(-1.05%)
Nov 14, 2017 2300 2300 2300 0 +44.65(+1.98%)
Nov 13, 2017 2255 2255 2255 2255 1 -10.00(-0.44%)
Nov 10, 2017 2265 2265 2265 2265 1 +6.51(+0.29%)
Nov 08, 2017 2258 2258 2258 0 +13.53(+0.60%)
Nov 07, 2017 2245 2245 2245 2245 1 -9.42(-0.42%)
Nov 03, 2017 2254 2254 2254 0 +84.63(+3.90%)
Oct 20, 2017 2170 2170 2170 0 -47.47(-2.14%)
Oct 10, 2017 2217 2217 2217 0 +67.22(+3.13%)
Oct 02, 2017 2150 2150 2150 0 -8.50(-0.39%)
Sep 20, 2017 2158 2158 2158 0 +31.50(+1.48%)
Sep 08, 2017 2127 2127 2127 0 +94.60(+4.65%)
Sep 01, 2017 2032 2032 2032 0 -2.60(-0.13%)
Aug 24, 2017 2035 2035 2035 0 +36.00(+1.80%)
Aug 23, 2017 2018 2018 1999 1999 100 -12.27(-0.61%)
Aug 18, 2017 2011 2011 2011 0 -7.46(-0.37%)
Aug 07, 2017 2019 2019 2019 0 -13.77(-0.68%)
Aug 04, 2017 2032 2032 2030 2032 17 +9.35(+0.46%)
Aug 03, 2017 2023 2023 2023 2023 1 +21.15(+1.06%)
Aug 01, 2017 2002 2002 2002 0 +9.27(+0.47%)
Jul 03, 2017 1993 1993 1993 0 -5.06(-0.25%)
Jun 27, 2017 1998 1998 1998 0 -25.71(-1.27%)
Jun 22, 2017 2024 2024 2024 3 -31.05(-1.51%)
Jun 20, 2017 2055 2055 2055 0 -24.45(-1.18%)
Jun 05, 2017 2079 2079 2079 0 +9.72(+0.47%)
Jun 01, 2017 2069 2069 2069 0 +71.78(+3.59%)
May 18, 2017 1998 1998 1998 0 +25.40(+1.29%)
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.