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 30, 2020 3312 3312 3312 0 +20.96(+0.64%)
Apr 29, 2020 3291 3291 3291 3291 5 -18.96(-0.57%)
Apr 24, 2020 3310 3310 3310 0 +12.96(+0.39%)
Apr 23, 2020 3297 3297 3297 3297 10 -15.55(-0.47%)
Apr 16, 2020 3313 3313 3313 0 -31.26(-0.93%)
Apr 14, 2020 3344 3344 3344 0 +263.85(+8.57%)
Apr 06, 2020 3080 3080 3080 0 +92.00(+3.08%)
Apr 02, 2020 2988 2988 2988 0 -2.70(-0.09%)
Apr 01, 2020 3021 3021 2991 50 -30.30(-1.00%)
Mar 31, 2020 3021 3021 3021 3021 169 +4.00(+0.13%)
Mar 30, 2020 3017 3017 3017 3017 1 +17.09(+0.57%)
Mar 27, 2020 3000 3000 3000 3000 100 -51.14(-1.68%)
Mar 25, 2020 3051 3051 3051 0 +0.00(+0.00%)
Mar 24, 2020 3051 3051 3051 3051 58 +123.78(+4.23%)
Mar 23, 2020 2927 2927 2927 2927 4 -69.50(-2.32%)
Mar 20, 2020 2997 2997 2997 2997 100 -151.67(-4.82%)
Mar 19, 2020 2980 3148 2980 3148 36 +392.44(+14.24%)
Mar 18, 2020 2748 2756 2748 2756 32 -164.49(-5.63%)
Mar 17, 2020 2920 2920 2920 2920 59 +161.45(+5.85%)
Mar 16, 2020 2875 2875 2759 5 -116.37(-4.05%)
Mar 13, 2020 2929 2929 2875 2875 100 +30.41(+1.07%)
Mar 12, 2020 2845 2845 2845 2845 1 -184.00(-6.07%)
Mar 09, 2020 3029 3029 3029 0 -263.38(-8.00%)
Mar 05, 2020 3292 3292 3292 0 -40.17(-1.21%)
Mar 04, 2020 3333 3333 3333 3333 1 +108.68(+3.37%)
Feb 27, 2020 3224 3224 3224 0 -77.58(-2.35%)
Feb 26, 2020 3301 3301 3301 3301 4 -21.55(-0.65%)
Feb 24, 2020 3323 3323 3323 0 -77.39(-2.28%)
Feb 18, 2020 3400 3400 3400 0 +21.14(+0.63%)
Feb 14, 2020 3379 3379 3379 2 +0.00(+0.00%)
Feb 13, 2020 3379 3379 3379 3379 1 +12.86(+0.38%)
Feb 11, 2020 3366 3366 3366 0 +5.64(+0.17%)
Jan 30, 2020 3361 3361 3361 0 +147.60(+4.59%)
Jan 27, 2020 3213 3213 3213 0 +49.81(+1.57%)
Jan 23, 2020 3163 3163 3163 0 -42.92(-1.34%)
Jan 21, 2020 3206 3206 3206 0 +31.76(+1.00%)
Jan 17, 2020 3174 3174 3174 3174 100 +3.50(+0.11%)
Jan 16, 2020 3169 3171 3169 3171 4 +68.14(+2.20%)
Jan 13, 2020 3103 3103 3103 0 +23.86(+0.77%)
Jan 09, 2020 3079 3079 3079 0 -18.33(-0.59%)
Jan 08, 2020 3097 3097 3097 3097 3 -15.71(-0.50%)
Jan 06, 2020 3113 3113 3113 0 -13.51(-0.43%)
Jan 03, 2020 3118 3127 3118 3127 100 +37.09(+1.20%)
Dec 19, 2019 3089 3089 3089 0 +163.72(+5.60%)
Dec 13, 2019 2926 2926 2926 0 +19.91(+0.69%)
Dec 04, 2019 2906 2906 2906 0 -29.13(-0.99%)
Dec 03, 2019 2935 2935 2935 2935 1 +17.36(+0.60%)
Nov 26, 2019 2918 2918 2918 0 +2.80(+0.10%)
Nov 25, 2019 2915 2915 2915 2915 6 -26.20(-0.89%)
Nov 22, 2019 2941 2941 2941 2941 100 +6.00(+0.20%)
Nov 18, 2019 2935 2935 2935 0 +65.65(+2.29%)
Nov 15, 2019 2874 2874 2869 2869 100 -5.88(-0.20%)
Nov 14, 2019 2875 2875 2875 2875 21 -14.77(-0.51%)
Nov 13, 2019 2890 2890 2890 2890 3 +45.61(+1.60%)
Nov 11, 2019 2844 2844 2844 0 -9.40(-0.33%)
Nov 06, 2019 2854 2854 2854 0 -25.21(-0.88%)
Nov 05, 2019 2885 2885 2879 2879 99 -59.57(-2.03%)
Nov 04, 2019 2950 2950 2939 1 -11.47(-0.39%)
Oct 31, 2019 2950 2950 2950 0 +84.04(+2.93%)
Oct 29, 2019 2866 2866 2866 0 +20.00(+0.70%)
Oct 28, 2019 2846 2846 2846 2846 1 +27.29(+0.97%)
Oct 23, 2019 2819 2819 2819 0 -29.29(-1.03%)
Oct 21, 2019 2848 2848 2848 0 -56.75(-1.95%)
Oct 17, 2019 2905 2905 2905 0 +0.00(+0.00%)
Oct 16, 2019 2911 2911 2905 20 -6.11(-0.21%)
Oct 15, 2019 2911 2911 2911 2911 10 +132.86(+4.78%)
Oct 11, 2019 2778 2778 2778 0 +0.00(+0.00%)
Oct 10, 2019 2778 2778 2778 2778 8 +0.86(+0.03%)
Oct 01, 2019 2777 2777 2777 0 +9.69(+0.35%)
Sep 24, 2019 2767 2767 2767 0 -22.55(-0.81%)
Sep 19, 2019 2790 2790 2790 0 -10.05(-0.36%)
Sep 18, 2019 2800 2800 2800 2800 27 +59.81(+2.18%)
Sep 16, 2019 2740 2740 2740 0 -4.98(-0.18%)
Sep 13, 2019 2779 2779 2745 2745 100 -0.48(-0.02%)
Sep 06, 2019 2746 2746 2746 0 +99.12(+3.75%)
Aug 23, 2019 2647 2647 2647 0 +58.08(+2.24%)
Aug 21, 2019 2588 2588 2588 0 -50.50(-1.91%)
Aug 15, 2019 2639 2639 2639 0 -9.70(-0.37%)
Jul 22, 2019 2649 2649 2649 0 -86.80(-3.17%)
Jul 12, 2019 2736 2736 2736 0 -6.45(-0.24%)
Jul 10, 2019 2742 2742 2742 0 -42.31(-1.52%)
Jul 02, 2019 2784 2784 2784 0 -11.41(-0.41%)
Jul 01, 2019 2796 2796 2796 0 +34.67(+1.26%)
Jun 27, 2019 2761 2761 2761 0 -90.85(-3.19%)
Jun 24, 2019 2852 2852 2852 0 +25.25(+0.89%)
Jun 20, 2019 2827 2827 2827 0 +77.60(+2.82%)
Jun 12, 2019 2749 2749 2749 0 +19.85(+0.73%)
Jun 07, 2019 2729 2729 2729 0 +144.65(+5.60%)
May 29, 2019 2584 2584 2584 0 +0.00(+0.00%)
May 17, 2019 2584 2584 2584 0 +48.50(+1.91%)
May 07, 2019 2536 2536 2536 0 -29.40(-1.15%)
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.