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 28, 2021 4120 4120 4120 110 -130.09(-3.06%)
Apr 22, 2021 4250 4250 4250 0 -26.45(-0.62%)
Apr 21, 2021 4276 4276 4276 4276 137 +7.98(+0.19%)
Apr 13, 2021 4268 4268 4268 0 +183.43(+4.49%)
Apr 09, 2021 4085 4085 4085 0 +158.00(+4.02%)
Apr 06, 2021 3927 3927 3927 0 +43.04(+1.11%)
Mar 30, 2021 3884 3884 3884 0 -18.92(-0.48%)
Mar 29, 2021 3903 3903 3903 3903 15 +101.61(+2.67%)
Mar 10, 2021 3801 3801 3801 0 +47.94(+1.28%)
Mar 09, 2021 3753 3753 3753 3753 4 -6.63(-0.18%)
Mar 03, 2021 3760 3760 3760 0 -75.92(-1.98%)
Feb 26, 2021 3836 3836 3836 0 -169.08(-4.22%)
Feb 19, 2021 4005 4005 4005 0 +14.81(+0.37%)
Feb 17, 2021 3990 3990 3990 0 +154.15(+4.02%)
Feb 16, 2021 3836 3836 3836 3836 1 -78.71(-2.01%)
Feb 08, 2021 3915 3915 3915 0 -16.25(-0.41%)
Feb 05, 2021 3931 3931 3931 3931 100 -148.29(-3.64%)
Feb 01, 2021 4079 4079 4079 0 +23.25(+0.57%)
Jan 15, 2021 4056 4056 4056 0 -4.96(-0.12%)
Jan 14, 2021 4056 4061 4056 4061 67 -48.00(-1.17%)
Jan 13, 2021 4162 4162 4109 4109 26 -53.96(-1.30%)
Jan 08, 2021 4163 4163 4163 0 -37.04(-0.88%)
Jan 07, 2021 4200 4200 4200 4200 5 +71.00(+1.72%)
Dec 23, 2020 4129 4129 4129 0 +114.96(+2.86%)
Dec 18, 2020 4014 4014 4014 0 -126.45(-3.05%)
Dec 17, 2020 4140 4140 4140 4140 13 +40.49(+0.99%)
Dec 15, 2020 4100 4100 4100 0 +0.00(+0.00%)
Dec 14, 2020 4100 4100 4100 4100 1 +75.00(+1.86%)
Dec 11, 2020 4025 4025 4025 4025 100 -75.00(-1.83%)
Dec 10, 2020 4100 4100 4100 4100 1 +0.00(+0.00%)
Dec 09, 2020 4100 4100 4100 4100 1 +212.96(+5.48%)
Dec 04, 2020 3887 3887 3887 0 -151.96(-3.76%)
Dec 03, 2020 4039 4039 4039 4039 1 +9.96(+0.25%)
Dec 02, 2020 4029 4029 4029 4029 7 +38.04(+0.95%)
Nov 13, 2020 3991 3991 3991 0 -26.96(-0.67%)
Nov 10, 2020 4018 4018 4018 0 -107.04(-2.59%)
Nov 09, 2020 4125 4125 4125 4125 5 -151.50(-3.54%)
Nov 05, 2020 4276 4276 4276 0 +150.46(+3.65%)
Nov 04, 2020 4126 4126 4126 4126 1 +62.00(+1.53%)
Nov 02, 2020 4064 4064 4064 0 +27.04(+0.67%)
Oct 30, 2020 4052 4087 4037 4037 100 -65.03(-1.59%)
Oct 29, 2020 4102 4102 4102 4102 20 -110.97(-2.63%)
Oct 23, 2020 4213 4213 4213 0 -141.00(-3.24%)
Oct 14, 2020 4354 4354 4354 0 +4.00(+0.09%)
Oct 08, 2020 4350 4350 4350 0 -36.00(-0.82%)
Oct 05, 2020 4386 4386 4386 0 -95.00(-2.12%)
Oct 02, 2020 4450 4481 4450 4481 100 +131.00(+3.01%)
Sep 28, 2020 4350 4350 4350 0 +166.96(+3.99%)
Sep 25, 2020 4210 4210 4183 4183 100 -177.96(-4.08%)
Sep 23, 2020 4361 4361 4361 0 -33.04(-0.75%)
Sep 16, 2020 4394 4394 4394 0 +54.98(+1.27%)
Sep 09, 2020 4339 4339 4339 0 +243.02(+5.93%)
Sep 04, 2020 4096 4096 4096 0 -186.96(-4.37%)
Aug 24, 2020 4283 4283 4283 0 +138.19(+3.33%)
Aug 21, 2020 4145 4145 4145 4145 100 +52.77(+1.29%)
Aug 17, 2020 4092 4092 4092 0 -58.06(-1.40%)
Aug 12, 2020 4150 4150 4150 0 +28.42(+0.69%)
Aug 11, 2020 4150 4150 4122 2 -28.27(-0.68%)
Aug 03, 2020 4150 4150 4150 0 +0.00(+0.00%)
Jul 30, 2020 4150 4150 4150 0 -0.04(-0.00%)
Jul 29, 2020 4150 4150 4150 4150 3 +0.19(+0.00%)
Jul 27, 2020 4150 4150 4150 0 +61.10(+1.49%)
Jul 22, 2020 4089 4089 4089 0 +98.66(+2.47%)
Jul 21, 2020 3990 3990 3990 3990 2 +21.32(+0.54%)
Jul 20, 2020 3969 3969 3969 3969 18 +20.98(+0.53%)
Jul 16, 2020 3948 3948 3948 0 +18.74(+0.48%)
Jul 14, 2020 3929 3929 3929 0 +57.00(+1.47%)
Jul 13, 2020 3872 3872 3872 3872 1 +149.75(+4.02%)
Jul 07, 2020 3722 3722 3722 0 -77.79(-2.05%)
Jul 06, 2020 3766 3800 3734 3800 38 +181.00(+5.00%)
Jul 01, 2020 3619 3619 3619 0 +83.00(+2.35%)
Jun 25, 2020 3536 3536 3536 0 +83.04(+2.40%)
Jun 12, 2020 3453 3453 3453 0 -79.00(-2.24%)
Jun 09, 2020 3532 3532 3532 0 -7.00(-0.20%)
Jun 05, 2020 3539 3539 3539 0 -49.00(-1.37%)
Jun 03, 2020 3588 3588 3588 0 +6.80(+0.19%)
Jun 02, 2020 3580 3581 3580 3581 3 -1.80(-0.05%)
May 29, 2020 3583 3583 3583 0 +122.12(+3.53%)
May 27, 2020 3461 3461 3461 0 -24.12(-0.69%)
May 21, 2020 3485 3485 3485 0 -59.00(-1.66%)
May 19, 2020 3544 3544 3544 0 +144.00(+4.24%)
May 14, 2020 3400 3400 3400 0 -88.11(-2.53%)
May 13, 2020 3460 3488 3460 3488 105 +98.11(+2.89%)
May 12, 2020 3390 3390 3390 3390 95 +63.00(+1.89%)
May 08, 2020 3327 3327 3327 0 +2.00(+0.06%)
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.