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 -141.96 (-3.12%)
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, 2023 3475 3475 3305 3305 100 -184.91(-5.30%)
Apr 25, 2023 3490 0 -70.10(-1.97%)
Apr 24, 2023 3560 3560 3560 3560 4 +100.00(+2.89%)
Apr 19, 2023 3460 0 +0.00(+0.00%)
Apr 18, 2023 3460 3460 3460 3460 29 -95.00(-2.67%)
Apr 17, 2023 3555 3555 3555 3555 2 +0.48(+0.01%)
Apr 13, 2023 3555 0 +337.57(+10.49%)
Apr 11, 2023 3217 0 -39.50(-1.21%)
Apr 03, 2023 3256 0 +41.77(+1.30%)
Mar 29, 2023 3215 0 +286.86(+9.80%)
Mar 15, 2023 2928 0 -20.52(-0.70%)
Mar 14, 2023 2948 2948 2948 2948 10 -119.66(-3.90%)
Mar 13, 2023 3068 3068 3068 3068 5 +236.37(+8.35%)
Mar 09, 2023 2832 0 -92.35(-3.16%)
Mar 08, 2023 2924 2924 2924 2924 156 +41.19(+1.43%)
Mar 06, 2023 2883 0 -134.71(-4.46%)
Feb 28, 2023 3018 0 -9.16(-0.30%)
Feb 24, 2023 3027 0 -208.34(-6.44%)
Feb 22, 2023 3235 0 +6.28(+0.19%)
Feb 21, 2023 3229 3229 3229 3229 2 -55.54(-1.69%)
Feb 15, 2023 3284 0 +144.26(+4.59%)
Feb 14, 2023 3140 3140 3140 3140 100 +170.24(+5.73%)
Feb 13, 2023 2970 2970 2970 2970 16 -203.32(-6.41%)
Feb 02, 2023 3173 0 +96.08(+3.12%)
Jan 31, 2023 3077 0 -0.48(-0.02%)
Jan 26, 2023 3077 0 -12.55(-0.41%)
Jan 12, 2023 3090 0 -201.74(-6.13%)
Jan 10, 2023 3292 0 +145.12(+4.61%)
Jan 06, 2023 3147 0 -86.27(-2.67%)
Jan 03, 2023 3233 6 +289.26(+9.83%)
Dec 30, 2022 2944 2944 2944 2944 100 -160.34(-5.17%)
Dec 29, 2022 3154 3155 3062 3104 12 +40.52(+1.32%)
Dec 28, 2022 3063 3063 3063 3063 156 +38.48(+1.27%)
Dec 27, 2022 3025 3025 3025 3025 185 -111.00(-3.54%)
Dec 20, 2022 3136 0 +81.00(+2.65%)
Dec 19, 2022 3055 3055 3055 3055 172 -127.00(-3.99%)
Dec 14, 2022 3182 0 -30.00(-0.93%)
Dec 12, 2022 3212 0 -60.13(-1.84%)
Dec 09, 2022 3272 3272 3272 3272 100 +142.13(+4.54%)
Dec 06, 2022 3130 64 -143.00(-4.37%)
Dec 01, 2022 3273 0 -17.25(-0.52%)
Nov 30, 2022 3290 3290 3290 3290 28 +2.92(+0.09%)
Nov 29, 2022 3287 3287 3287 3287 11 -12.67(-0.38%)
Nov 21, 2022 3300 0 +5.00(+0.15%)
Nov 16, 2022 3295 0 +367.00(+12.53%)
Nov 01, 2022 2928 12 +14.00(+0.48%)
Oct 28, 2022 2914 0 -86.00(-2.87%)
Oct 26, 2022 3000 0 +34.00(+1.15%)
Oct 25, 2022 2965 2966 2965 2966 12 +51.00(+1.75%)
Oct 20, 2022 2915 0 +269.12(+10.17%)
Oct 13, 2022 2646 0 -154.12(-5.50%)
Oct 11, 2022 2800 132 -42.71(-1.50%)
Oct 10, 2022 2843 2843 2843 2843 26 -132.29(-4.45%)
Sep 27, 2022 2975 0 +187.25(+6.72%)
Sep 22, 2022 2788 2 -84.96(-2.96%)
Sep 16, 2022 2873 0 -94.33(-3.18%)
Sep 06, 2022 2967 0 -163.00(-5.21%)
Aug 31, 2022 3130 85 -435.96(-12.23%)
Aug 11, 2022 3566 0 +133.92(+3.90%)
Aug 02, 2022 3432 0 +9.08(+0.27%)
Aug 01, 2022 3423 3423 3423 3423 2 +8.96(+0.26%)
Jul 29, 2022 3414 3414 3414 3414 100 +153.54(+4.71%)
Jul 25, 2022 3260 0 -22.66(-0.69%)
Jul 22, 2022 3283 3283 3283 3283 100 -166.84(-4.84%)
Jul 20, 2022 3450 0 +225.00(+6.98%)
Jul 18, 2022 3225 0 -330.50(-9.30%)
Jul 07, 2022 3556 0 +68.50(+1.96%)
Jul 06, 2022 3487 3487 3487 3487 1 -13.00(-0.37%)
Jul 01, 2022 3500 4 +55.96(+1.62%)
Jun 29, 2022 3444 15 +271.04(+8.54%)
Jun 23, 2022 3173 4 +13.50(+0.43%)
Jun 22, 2022 3159 3160 3159 3160 3 +106.42(+3.49%)
Jun 17, 2022 3053 0 -72.92(-2.33%)
Jun 16, 2022 3126 3126 3126 3126 4 -124.04(-3.82%)
Jun 10, 2022 3250 2 -250.96(-7.17%)
Jun 01, 2022 3501 0 -149.32(-4.09%)
May 13, 2022 3650 0 -93.72(-2.50%)
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.