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 21, 2022 4032 0 +26.96(+0.67%)
Mar 30, 2022 4005 0 -207.39(-4.92%)
Mar 25, 2022 4212 0 +141.43(+3.47%)
Mar 16, 2022 4071 40 +359.92(+9.70%)
Mar 14, 2022 3711 0 -63.97(-1.69%)
Mar 11, 2022 3775 3775 3775 3775 100 -124.95(-3.20%)
Mar 08, 2022 3900 0 -195.00(-4.76%)
Mar 04, 2022 4095 0 +16.15(+0.40%)
Mar 02, 2022 4079 0 +235.77(+6.13%)
Feb 23, 2022 3843 0 -133.49(-3.36%)
Feb 16, 2022 3977 0 +116.57(+3.02%)
Feb 11, 2022 3860 0 -1.00(-0.03%)
Feb 10, 2022 3861 3956 3861 3861 121 +0.92(+0.02%)
Feb 08, 2022 3860 0 -238.85(-5.83%)
Feb 04, 2022 4099 0 -91.07(-2.17%)
Feb 02, 2022 4190 4190 4190 4190 40 +0.00(+0.00%)
Feb 01, 2022 4190 4190 4190 4190 45 -40.00(-0.95%)
Jan 28, 2022 4230 0 -50.00(-1.17%)
Jan 26, 2022 4280 0 -193.00(-4.31%)
Jan 21, 2022 4473 0 -91.45(-2.00%)
Jan 18, 2022 4564 0 -235.55(-4.91%)
Jan 10, 2022 4800 0 -442.16(-8.43%)
Dec 30, 2021 5242 5242 5242 0 +1.20(+0.02%)
Dec 28, 2021 5241 5241 5241 0 +240.96(+4.82%)
Dec 21, 2021 5000 5000 5000 0 -167.90(-3.25%)
Dec 20, 2021 5168 5168 5168 5168 7 +37.90(+0.74%)
Dec 14, 2021 5130 5130 5130 0 +22.11(+0.43%)
Dec 09, 2021 5108 5108 5108 0 +150.89(+3.04%)
Nov 19, 2021 4957 4957 4957 0 +164.21(+3.43%)
Nov 18, 2021 4793 4793 4793 4793 1 -201.82(-4.04%)
Nov 15, 2021 4995 4995 4995 0 +185.46(+3.86%)
Nov 09, 2021 4809 4809 4809 4809 4 +62.16(+1.31%)
Nov 05, 2021 4747 4747 4747 0 -87.71(-1.81%)
Nov 03, 2021 4835 4835 4835 0 -37.21(-0.76%)
Nov 02, 2021 4872 4872 4872 4872 60 +160.83(+3.41%)
Oct 27, 2021 4711 4711 4711 0 +41.07(+0.88%)
Oct 26, 2021 4670 4670 4670 4670 1 +24.01(+0.52%)
Oct 22, 2021 4646 4646 4646 0 +58.00(+1.26%)
Oct 19, 2021 4588 4588 4588 0 -40.02(-0.86%)
Oct 07, 2021 4628 4628 4628 0 +19.04(+0.41%)
Oct 06, 2021 4609 4609 4609 4609 1 +11.58(+0.25%)
Oct 04, 2021 4597 4597 4597 0 -252.60(-5.21%)
Sep 23, 2021 4850 4850 4850 0 +80.96(+1.70%)
Sep 17, 2021 4769 4769 4769 0 -69.53(-1.44%)
Aug 26, 2021 4839 4839 4839 0 -57.23(-1.17%)
Aug 19, 2021 4896 4896 4896 0 -441.20(-8.27%)
Aug 17, 2021 5337 5337 5337 0 +658.96(+14.09%)
Aug 09, 2021 4678 4678 4678 0 -265.62(-5.37%)
Aug 06, 2021 4944 4944 4944 4944 100 +93.66(+1.93%)
Jul 23, 2021 4850 4850 4850 0 +284.00(+6.22%)
Jul 08, 2021 4566 4566 4566 0 -46.39(-1.01%)
Jul 07, 2021 4612 4612 4612 4612 1 +106.35(+2.36%)
Jul 06, 2021 4506 4506 4506 4506 1 -211.58(-4.48%)
Jun 29, 2021 4718 4718 4718 0 -24.25(-0.51%)
Jun 25, 2021 4742 4742 4742 0 +151.87(+3.31%)
Jun 24, 2021 4590 4590 4590 4590 8 +70.50(+1.56%)
Jun 07, 2021 4520 4520 4520 0 +154.51(+3.54%)
Jun 03, 2021 4365 4365 4365 0 +219.99(+5.31%)
May 24, 2021 4145 4145 4145 5 -363.14(-8.06%)
May 21, 2021 4400 4508 4400 4508 100 +445.14(+10.96%)
May 19, 2021 4063 4063 4063 0 +57.00(+1.42%)
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.