Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010		874.71	874.71	874.71	0	-6.29(-0.71%)
Mar 22, 2010	881.00	881.00	881.00	881.00	0	+51.00(+6.14%)
Mar 15, 2010	830.00	830.00	830.00	830.00	0	+3.00(+0.36%)
Mar 11, 2010	827.00	827.00	827.00	827.00	0	+13.00(+1.60%)
Mar 10, 2010	814.00	814.00	814.00	814.00	2	+9.25(+1.15%)
Feb 17, 2010	804.75	804.75	804.75	804.75	0	-32.85(-3.92%)
Feb 10, 2010		837.60	837.60	837.60	0	+22.60(+2.77%)
Feb 01, 2010		815.00	815.00	815.00	0	+50.00(+6.54%)
Dec 31, 2009	765.00	765.00	765.00	765.00	0	-55.00(-6.71%)
Dec 11, 2009		820.00	820.00	820.00	0	+8.00(+0.99%)
Dec 09, 2009	812.00	812.00	812.00	812.00	0	+12.00(+1.50%)
Nov 12, 2009		800.00	800.00	800.00	0	+43.00(+5.68%)
Oct 07, 2009		757.00	757.00	757.00	0	-13.00(-1.69%)
Sep 14, 2009		770.00	770.00	770.00	0	+58.00(+8.15%)
Aug 21, 2009		712.00	712.00	712.00	0	+34.00(+5.01%)
Aug 19, 2009		678.00	678.00	678.00	0	+18.00(+2.73%)
Aug 17, 2009		660.00	660.00	660.00	0	-27.00(-3.93%)
Aug 06, 2009	687.00	687.00	687.00	687.00	0	+10.01(+1.48%)
Aug 05, 2009	677.45	677.45	676.99	676.99	50	-1.01(-0.15%)
Aug 04, 2009	678.00	678.00	678.00	678.00	14	+68.00(+11.15%)
Jul 22, 2009		610.00	610.00	610.00	0	+10.00(+1.67%)
Jul 09, 2009		600.00	600.00	600.00	0	-5.00(-0.83%)
Jul 08, 2009	605.00	605.00	605.00	605.00	13	+16.20(+2.75%)
Jun 19, 2009		588.80	588.80	588.80	0	+14.80(+2.58%)
Jun 18, 2009	574.00	574.00	574.00	574.00	3	-18.00(-3.04%)
Jun 15, 2009	592.00	592.00	592.00	592.00	0	-23.00(-3.74%)
Jun 12, 2009	615.00	615.00	615.00	615.00	6	-40.00(-6.11%)

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.

Givaudan Sa (OP: GVDBF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Givaudan Sa (OP: GVDBF )

Historical Prices

Sections

Services