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

Givaudan Sa (OP: GVDBF )

4,591.00 UNCHANGED
Last Price Updated: 11:52 AM EDT, May 30, 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 (%)
May 23, 2014 1612 1612 1612 1612 0 -18.00(-1.10%)
May 14, 2014 1630 1630 1630 1630 0 +7.00(+0.43%)
May 08, 2014 1623 1623 1623 0 +46.00(+2.92%)
May 02, 2014 1577 1577 1577 1577 0 -13.00(-0.82%)
Apr 30, 2014 1590 1590 1590 1590 0 +35.00(+2.25%)
Apr 29, 2014 1555 1555 1555 1555 4 +13.00(+0.84%)
Apr 15, 2014 1542 1542 1542 1542 0 -5.00(-0.32%)
Apr 11, 2014 1547 1547 1547 1547 0 -38.00(-2.40%)
Apr 10, 2014 1585 1585 1585 1585 1 +5.90(+0.37%)
Apr 09, 2014 1579 1579 1579 1579 2 +37.10(+2.41%)
Apr 03, 2014 1542 1542 1542 0 -10.00(-0.64%)
Apr 01, 2014 1552 1552 1552 0 +79.00(+5.36%)
Mar 24, 2014 1473 1473 1473 1473 0 -75.00(-4.84%)
Mar 21, 2014 1548 1548 1548 1548 4 -1.00(-0.06%)
Mar 20, 2014 1540 1549 1540 1549 14 -12.00(-0.77%)
Mar 17, 2014 1561 1561 1561 1561 0 +40.59(+2.67%)
Mar 14, 2014 1520 1520 1520 1520 0 -53.59(-3.40%)
Mar 13, 2014 1532 1574 1532 1574 5 -1.00(-0.06%)
Mar 12, 2014 1575 1575 1575 1575 2 +23.00(+1.48%)
Mar 10, 2014 1552 1552 1552 0 +5.00(+0.32%)
Mar 07, 2014 1568 1568 1547 1547 0 -18.00(-1.15%)
Mar 06, 2014 1565 1565 1565 1565 20 -6.00(-0.38%)
Mar 05, 2014 1571 1571 1571 1571 14 -6.00(-0.38%)
Mar 04, 2014 1577 1577 1577 1577 41 +22.00(+1.41%)
Feb 24, 2014 1555 1555 1555 0 +9.00(+0.58%)
Feb 21, 2014 1546 1546 1546 1546 0 -4.00(-0.26%)
Feb 19, 2014 1550 1550 1550 1550 0 +7.00(+0.45%)
Feb 18, 2014 1543 1543 1543 1543 2 +25.00(+1.65%)
Feb 11, 2014 1518 1518 1518 0 +75.00(+5.20%)
Feb 03, 2014 1443 1443 1443 0 -49.00(-3.28%)
Jan 31, 2014 1490 1492 1490 1492 0 +80.00(+5.67%)
Jan 24, 2014 1412 1412 1412 0 -22.00(-1.53%)
Jan 23, 2014 1434 1434 1434 1434 50 +19.00(+1.34%)
Jan 21, 2014 1415 1415 1415 0 +22.00(+1.58%)
Jan 17, 2014 1393 1393 1393 0 -54.00(-3.73%)
Dec 31, 2013 1447 1447 1447 0 -4.00(-0.28%)
Dec 30, 2013 1451 1451 1451 1451 10 +66.00(+4.77%)
Dec 18, 2013 1385 1385 1385 0 +25.00(+1.84%)
Dec 17, 2013 1360 1360 1360 1360 5 +0.00(+0.00%)
Dec 10, 2013 1360 1360 1360 0 -10.00(-0.73%)
Dec 04, 2013 1370 1370 1370 0 -36.00(-2.56%)
Nov 27, 2013 1406 1406 1406 1406 0 -14.00(-0.99%)
Nov 26, 2013 1420 1420 1420 1420 4 +0.00(+0.00%)
Nov 21, 2013 1420 1420 1420 0 +30.00(+2.16%)
Nov 20, 2013 1390 1390 1390 1390 2 -10.00(-0.71%)
Nov 14, 2013 1400 1400 1400 0 -30.00(-2.10%)
Nov 11, 2013 1430 1430 1430 0 -5.00(-0.35%)
Nov 06, 2013 1435 1435 1435 0 +35.00(+2.50%)
Nov 05, 2013 1400 1400 1400 1400 100 -20.00(-1.41%)
Oct 23, 2013 1420 1420 1420 0 +76.02(+5.66%)
Oct 15, 2013 1344 1344 1344 0 -121.02(-8.26%)
Sep 30, 2013 1465 1465 1465 0 -10.00(-0.68%)
Sep 23, 2013 1475 1475 1475 1475 0 +73.00(+5.21%)
Sep 17, 2013 1402 1402 1402 0 +22.21(+1.61%)
Sep 13, 2013 1380 1380 1380 1380 0 -28.21(-2.00%)
Aug 23, 2013 1408 1408 1408 0 +6.00(+0.43%)
Aug 15, 2013 1402 1402 1402 0 -33.00(-2.30%)
Aug 07, 2013 1435 1435 1435 1435 0 +18.00(+1.27%)
Aug 06, 2013 1417 1417 1417 1417 1 +17.00(+1.21%)
Jul 30, 2013 1400 1400 1400 0 -7.00(-0.50%)
Jul 29, 2013 1407 1407 1407 1407 2 +13.00(+0.93%)
Jul 26, 2013 1396 1396 1393 1394 3 +41.00(+3.03%)
Jul 25, 2013 1353 1353 1353 1353 5 +3.00(+0.22%)
Jul 11, 2013 1350 1350 1350 1350 0 +27.00(+2.04%)
Jul 09, 2013 1323 1323 1323 0 +37.00(+2.88%)
Jun 27, 2013 1286 1286 1286 1286 0 +11.00(+0.86%)
Jun 26, 2013 1275 1275 1275 1275 15 +20.00(+1.59%)
Jun 21, 2013 1255 1255 1255 1255 0 -71.00(-5.35%)
Jun 19, 2013 1326 1326 1326 1326 0 +52.00(+4.08%)
Jun 10, 2013 1274 1274 1274 0 +134.00(+11.75%)
Jun 06, 2013 1140 1140 1140 0 -140.08(-10.94%)
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.