Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Givaudan Sa (OP: GVDBF )

4,318.04 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 3, 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 26, 2024 3294 3318 3294 4120 14 -62.76(-1.50%)
Apr 11, 2024 4183 0 -10.92(-0.26%)
Apr 10, 2024 4193 4194 4193 4194 100 -305.85(-6.80%)
Apr 03, 2024 4500 0 +0.00(+0.00%)
Mar 22, 2024 4500 0 -1.87(-0.04%)
Mar 20, 2024 4502 0 -63.13(-1.38%)
Mar 19, 2024 4565 4565 4565 4565 61 +80.50(+1.80%)
Mar 15, 2024 4484 0 -16.98(-0.38%)
Mar 11, 2024 4501 0 +401.48(+9.79%)
Mar 05, 2024 4100 0 -104.48(-2.48%)
Feb 29, 2024 4204 0 -179.52(-4.09%)
Feb 26, 2024 4384 0 +360.84(+8.97%)
Feb 21, 2024 4023 0 -196.19(-4.65%)
Feb 15, 2024 4219 0 -28.74(-0.68%)
Feb 13, 2024 4248 0 +103.59(+2.50%)
Feb 07, 2024 4144 0 +44.50(+1.09%)
Jan 25, 2024 4100 0 +227.74(+5.88%)
Jan 10, 2024 3872 0 -203.74(-5.00%)
Jan 03, 2024 4076 0 +26.00(+0.64%)
Dec 22, 2023 4050 0 +50.00(+1.25%)
Dec 21, 2023 4000 4000 4000 4000 2 +170.00(+4.44%)
Dec 20, 2023 3830 3830 3830 3830 8 -170.00(-4.25%)
Dec 19, 2023 4000 4000 4000 4000 20 -207.23(-4.93%)
Dec 18, 2023 4207 4207 4207 4207 1 +422.23(+11.16%)
Dec 15, 2023 3785 3785 3785 3785 100 +121.06(+3.30%)
Dec 06, 2023 3664 0 -135.68(-3.57%)
Dec 01, 2023 3800 0 +79.62(+2.14%)
Nov 20, 2023 3720 0 +220.00(+6.29%)
Nov 14, 2023 3500 0 +211.34(+6.43%)
Nov 09, 2023 3289 0 -210.34(-6.01%)
Nov 08, 2023 3499 3499 3499 3499 2 +149.00(+4.45%)
Nov 07, 2023 3395 3395 3350 3350 25 +150.00(+4.69%)
Nov 01, 2023 3200 0 -112.50(-3.40%)
Oct 25, 2023 3312 0 +162.50(+5.16%)
Oct 24, 2023 3150 3150 3150 3150 52 +11.16(+0.36%)
Oct 17, 2023 3139 0 -122.85(-3.77%)
Oct 16, 2023 3200 3262 3262 3262 58 +81.30(+2.56%)
Oct 10, 2023 3180 0 -44.86(-1.39%)
Oct 06, 2023 3225 0 -23.75(-0.73%)
Sep 29, 2023 3249 0 -2.68(-0.08%)
Sep 28, 2023 3252 3252 3252 3252 60 +190.68(+6.23%)
Sep 25, 2023 3061 0 -51.83(-1.67%)
Sep 22, 2023 3113 3113 3113 3113 100 +150.30(+5.07%)
Aug 21, 2023 2963 0 -20.16(-0.68%)
Aug 18, 2023 2983 2983 2983 2983 100 -12.26(-0.41%)
Aug 17, 2023 2995 2995 2995 2995 35 -105.47(-3.40%)
Aug 14, 2023 3100 28 +8.16(+0.26%)
Aug 09, 2023 3092 0 +1.92(+0.06%)
Aug 08, 2023 3248 3394 3090 3090 3 -110.96(-3.47%)
Jul 31, 2023 3201 0 -336.93(-9.52%)
Jul 20, 2023 3538 0 +299.39(+9.24%)
Jun 29, 2023 3239 0 -54.93(-1.67%)
Jun 28, 2023 3294 3294 3294 3294 30 +147.79(+4.70%)
Jun 26, 2023 3146 0 +51.88(+1.68%)
Jun 22, 2023 3094 0 -186.19(-5.68%)
Jun 16, 2023 3280 0 -81.29(-2.42%)
Jun 14, 2023 3362 0 +52.05(+1.57%)
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.