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, 2019 2517 2517 2517 0 -33.41(-1.31%)
Apr 23, 2019 2550 2550 2550 2550 23 +50.00(+2.00%)
Apr 15, 2019 2500 2500 2500 0 -2.44(-0.10%)
Apr 11, 2019 2502 2502 2502 0 +54.44(+2.22%)
Apr 04, 2019 2448 2448 2448 0 -23.80(-0.96%)
Apr 01, 2019 2472 2472 2472 0 -63.15(-2.49%)
Mar 25, 2019 2535 2535 2535 0 +69.95(+2.84%)
Mar 12, 2019 2465 2465 2465 0 -33.78(-1.35%)
Mar 07, 2019 2499 2499 2499 0 +16.58(+0.67%)
Mar 04, 2019 2482 2482 2482 0 +4.45(+0.18%)
Feb 28, 2019 2478 2478 2478 0 +18.25(+0.74%)
Feb 25, 2019 2460 2460 2460 0 +21.75(+0.89%)
Feb 21, 2019 2438 2438 2438 0 +1.10(+0.05%)
Feb 20, 2019 2437 2437 2437 2437 3 +32.41(+1.35%)
Feb 12, 2019 2404 2404 2404 0 -27.29(-1.12%)
Feb 06, 2019 2432 2432 2432 0 +42.44(+1.78%)
Feb 05, 2019 2389 2389 2389 0 +0.00(+0.00%)
Feb 04, 2019 2416 2420 2389 2389 12 -7.91(-0.33%)
Feb 01, 2019 2397 2397 2397 2397 100 -24.00(-0.99%)
Jan 31, 2019 2426 2426 2421 2421 280 -0.40(-0.02%)
Jan 30, 2019 2421 2421 2421 2421 4 +46.90(+1.98%)
Jan 29, 2019 2374 2374 2374 0 +0.00(+0.00%)
Jan 28, 2019 2374 2374 2374 2374 1 -42.50(-1.76%)
Jan 24, 2019 2417 2417 2417 0 +47.00(+1.98%)
Jan 15, 2019 2370 2370 2370 0 +9.55(+0.40%)
Jan 14, 2019 2360 2360 2360 0 -10.35(-0.44%)
Jan 11, 2019 2371 2371 2371 0 +66.80(+2.90%)
Jan 03, 2019 2304 2304 2304 0 -22.10(-0.95%)
Dec 21, 2018 2326 2326 2326 0 +0.00(+0.00%)
Dec 20, 2018 2350 2350 2326 2326 6 -24.40(-1.04%)
Dec 19, 2018 2350 2350 2350 2350 10 -15.04(-0.64%)
Dec 14, 2018 2366 2366 2366 0 -20.96(-0.88%)
Dec 11, 2018 2386 2386 2386 0 -12.19(-0.51%)
Dec 10, 2018 2399 2399 2399 2399 17 -45.41(-1.86%)
Dec 07, 2018 2444 2444 2444 2444 100 -11.02(-0.45%)
Dec 06, 2018 2455 2455 2455 8 +0.00(+0.00%)
Dec 04, 2018 2455 2455 2455 2455 100 +25.24(+1.04%)
Nov 28, 2018 2430 2430 2430 0 +0.88(+0.04%)
Nov 15, 2018 2429 2429 2429 0 +59.17(+2.50%)
Nov 09, 2018 2370 2370 2370 0 +0.00(+0.00%)
Nov 07, 2018 2370 2370 2370 0 +44.80(+1.93%)
Oct 25, 2018 2325 2325 2325 0 +10.17(+0.44%)
Oct 18, 2018 2315 2315 2315 0 +5.67(+0.25%)
Oct 12, 2018 2309 2309 2309 0 -33.81(-1.44%)
Oct 10, 2018 2343 2343 2343 0 -149.32(-5.99%)
Oct 02, 2018 2492 2492 2492 0 +26.82(+1.09%)
Sep 26, 2018 2466 2466 2466 0 -1.00(-0.04%)
Sep 13, 2018 2466 2466 2466 0 +43.50(+1.80%)
Sep 10, 2018 2423 2423 2423 0 +2.00(+0.08%)
Aug 31, 2018 2421 2421 2421 0 -24.50(-1.00%)
Aug 30, 2018 2446 2446 2446 2446 12 +111.65(+4.78%)
Aug 23, 2018 2334 2334 2334 0 -1.34(-0.06%)
Aug 21, 2018 2335 2335 2335 0 +23.69(+1.02%)
Aug 14, 2018 2312 2312 2312 0 -5.00(-0.22%)
Aug 07, 2018 2316 2316 2316 0 +9.60(+0.42%)
Jul 25, 2018 2307 2307 2307 0 -3.10(-0.13%)
Jul 20, 2018 2310 2310 2310 0 -66.00(-2.78%)
Jul 18, 2018 2376 2376 2376 0 +120.00(+5.32%)
Jun 29, 2018 2256 2256 2256 0 +55.90(+2.54%)
Jun 28, 2018 2200 2200 2200 2200 2 -17.90(-0.81%)
Jun 27, 2018 2218 2218 2218 2218 20 +13.00(+0.59%)
Jun 21, 2018 2205 2205 2205 0 -73.21(-3.21%)
Jun 14, 2018 2278 2278 2278 0 +31.71(+1.41%)
Jun 06, 2018 2246 2246 2246 0 +23.12(+1.04%)
Jun 05, 2018 2223 2223 2223 2223 5 -25.72(-1.14%)
Jun 01, 2018 2249 2249 2249 0 +11.10(+0.50%)
May 25, 2018 2238 2238 2238 0 -0.70(-0.03%)
May 23, 2018 2239 2239 2239 0 -40.30(-1.77%)
May 21, 2018 2279 2279 2279 0 +61.32(+2.77%)
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.