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

Groupe Danone (OP: GPDNF )

63.61 -0.08 (-0.13%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 31, 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 (%)
Oct 31, 2019 83.32 83.32 83.32 83.32 176 -0.68(-0.81%)
Oct 30, 2019 83.96 84.00 82.75 84.00 2,247 +1.90(+2.31%)
Oct 29, 2019 82.10 82.10 82.10 82.10 639 -0.86(-1.04%)
Oct 28, 2019 82.96 82.96 82.96 82.96 380 +1.08(+1.32%)
Oct 25, 2019 81.88 81.88 81.88 69 +0.00(+0.00%)
Oct 24, 2019 81.88 81.88 81.88 81.88 133 +0.88(+1.08%)
Oct 23, 2019 81.99 81.99 81.00 81.00 2,580 +0.09(+0.11%)
Oct 21, 2019 80.91 80.91 80.91 0 +0.00(+0.00%)
Oct 18, 2019 80.45 80.91 80.45 80.91 6,300 -5.63(-6.51%)
Oct 17, 2019 86.54 86.54 86.54 86.54 542 +1.24(+1.45%)
Oct 14, 2019 85.30 85.30 85.30 0 +0.00(+0.00%)
Oct 11, 2019 85.30 85.30 85.30 28 +0.00(+0.00%)
Oct 10, 2019 85.30 85.30 85.30 123 +0.00(+0.00%)
Oct 09, 2019 85.30 85.30 85.30 85.30 142,579 +0.00(+0.00%)
Oct 08, 2019 85.30 85.30 85.30 85.30 115 -0.33(-0.38%)
Oct 04, 2019 85.62 85.62 85.62 0 +1.53(+1.81%)
Oct 03, 2019 84.10 84.10 84.10 76 +0.00(+0.00%)
Oct 02, 2019 85.51 85.51 84.10 84.10 367 -3.07(-3.52%)
Oct 01, 2019 87.17 87.17 87.17 87.17 241 +0.02(+0.02%)
Sep 27, 2019 87.15 87.15 87.15 0 +1.71(+2.00%)
Sep 26, 2019 85.44 85.44 85.44 35 +0.00(+0.00%)
Sep 25, 2019 85.44 85.44 85.44 85.44 178 -4.62(-5.13%)
Sep 24, 2019 90.06 90.06 90.06 90.06 227 +0.55(+0.61%)
Sep 23, 2019 89.51 89.51 89.51 89.51 199 +1.15(+1.30%)
Sep 20, 2019 88.36 88.36 88.36 63 +0.00(+0.00%)
Sep 18, 2019 88.36 88.36 88.36 0 +0.00(+0.00%)
Sep 17, 2019 88.36 88.36 88.36 26 +0.00(+0.00%)
Sep 16, 2019 88.36 88.36 88.36 88.36 212 +0.36(+0.41%)
Sep 13, 2019 88.00 88.00 88.00 26 +0.00(+0.00%)
Sep 12, 2019 88.00 88.00 88.00 47 +0.00(+0.00%)
Sep 11, 2019 87.85 88.00 87.85 88.00 1,686 -2.50(-2.76%)
Sep 10, 2019 90.50 90.50 90.50 33 +0.00(+0.00%)
Sep 09, 2019 90.50 90.50 90.50 31 +0.00(+0.00%)
Sep 05, 2019 90.50 90.50 90.50 0 +1.25(+1.40%)
Sep 04, 2019 89.25 89.26 89.25 89.25 1,072 +0.76(+0.86%)
Sep 03, 2019 88.49 88.49 88.49 88.49 447 -0.81(-0.91%)
Aug 30, 2019 89.30 89.30 89.30 89.30 4,400 -0.30(-0.33%)
Aug 29, 2019 89.60 89.60 89.60 121 +0.00(+0.00%)
Aug 27, 2019 89.60 89.60 89.60 0 +0.00(+0.00%)
Aug 26, 2019 89.60 89.60 89.60 97 +0.00(+0.00%)
Aug 23, 2019 86.75 89.60 86.75 89.60 500 +2.36(+2.71%)
Aug 22, 2019 87.24 87.24 87.24 87.24 172 -1.77(-1.99%)
Aug 21, 2019 89.01 89.01 89.01 48 +0.00(+0.00%)
Aug 20, 2019 88.34 88.34 89.01 263 +0.67(+0.76%)
Aug 19, 2019 88.34 88.34 88.34 88.34 458 +0.84(+0.96%)
Aug 13, 2019 87.50 87.50 87.50 0 +2.90(+3.43%)
Aug 12, 2019 84.60 84.60 84.60 53 +0.00(+0.00%)
Aug 09, 2019 84.60 84.60 84.60 49 +0.00(+0.00%)
Aug 08, 2019 84.60 84.60 84.60 66 +0.00(+0.00%)
Aug 06, 2019 84.60 84.60 84.60 0 -0.23(-0.27%)
Aug 05, 2019 84.83 84.83 84.83 84.83 151 -0.72(-0.84%)
Aug 02, 2019 85.30 85.55 85.30 85.55 5,400 -0.16(-0.19%)
Aug 01, 2019 85.71 85.71 85.71 85.71 152 -0.48(-0.56%)
Jul 31, 2019 86.19 86.19 86.19 86.19 404 -0.01(-0.01%)
Jul 30, 2019 86.20 86.20 86.20 86.20 253 -1.00(-1.15%)
Jul 29, 2019 87.20 87.20 87.20 13 +0.00(+0.00%)
Jul 26, 2019 87.45 87.60 87.20 87.20 3,500 +2.81(+3.33%)
Jul 25, 2019 85.80 85.95 84.39 84.39 2,480 +0.18(+0.21%)
Jul 24, 2019 84.21 84.21 84.21 105 +0.00(+0.00%)
Jul 23, 2019 84.21 84.21 84.21 84.21 372 -0.84(-0.99%)
Jul 22, 2019 85.05 85.05 85.05 7,856 +0.00(+0.00%)
Jul 19, 2019 85.05 85.05 85.05 39 +0.00(+0.00%)
Jul 18, 2019 85.05 85.05 85.05 91 +0.00(+0.00%)
Jul 17, 2019 85.05 85.05 85.05 68 +0.00(+0.00%)
Jul 16, 2019 85.05 85.05 85.05 85.05 940 -0.73(-0.86%)
Jul 15, 2019 85.78 85.78 85.78 85.78 875 +0.15(+0.18%)
Jul 12, 2019 85.05 85.63 85.05 85.63 1,000 -0.40(-0.46%)
Jul 11, 2019 86.03 86.03 86.03 86.03 3,139 +1.28(+1.51%)
Jul 10, 2019 84.75 84.75 84.75 84.75 2,137 +0.56(+0.67%)
Jul 09, 2019 84.19 84.19 84.19 84.19 1,909 -1.21(-1.41%)
Jul 08, 2019 85.40 85.40 85.40 244 +0.00(+0.00%)
Jul 05, 2019 85.40 85.40 85.40 3 +0.00(+0.00%)
Jul 03, 2019 85.30 85.40 85.30 85.40 7,200 +0.53(+0.62%)
Jul 02, 2019 84.55 84.55 84.87 969 +0.32(+0.38%)
Jul 01, 2019 85.47 85.47 83.10 84.55 13,619 -1.10(-1.29%)
Jun 28, 2019 83.50 85.65 83.50 85.65 900 +1.70(+2.03%)
Jun 27, 2019 83.95 83.95 83.95 541 +0.00(+0.00%)
Jun 26, 2019 84.45 84.45 83.95 83.95 381 -1.05(-1.24%)
Jun 25, 2019 85.00 85.00 85.00 156 +0.00(+0.00%)
Jun 24, 2019 85.00 85.00 85.00 85.00 241 +1.51(+1.81%)
Jun 21, 2019 83.49 83.49 83.49 46 +0.00(+0.00%)
Jun 20, 2019 84.76 84.88 83.49 83.49 3,571 +1.30(+1.58%)
Jun 19, 2019 82.19 82.19 82.19 69 +0.00(+0.00%)
Jun 18, 2019 82.88 82.88 82.19 82.19 1,706 +1.64(+2.04%)
Jun 17, 2019 80.55 80.55 80.55 309 +0.00(+0.00%)
Jun 14, 2019 80.48 82.34 80.44 80.55 14,200 -2.16(-2.61%)
Jun 13, 2019 82.04 82.71 82.04 82.71 16,754 +1.13(+1.38%)
Jun 12, 2019 80.86 80.86 81.58 7,025 +0.72(+0.90%)
Jun 11, 2019 80.86 80.86 80.86 80.86 391 +1.33(+1.67%)
Jun 07, 2019 79.53 79.53 79.53 0 +0.00(+0.00%)
May 31, 2019 79.53 79.53 79.53 0 +0.00(+0.00%)
May 30, 2019 79.53 79.53 79.53 28 +0.00(+0.00%)
May 29, 2019 79.53 79.53 79.53 79.53 496 -0.35(-0.44%)
May 28, 2019 79.88 79.88 79.88 79.88 128 +1.10(+1.40%)
May 24, 2019 78.78 78.78 78.78 385 +0.00(+0.00%)
May 23, 2019 78.78 78.78 78.78 966 +0.00(+0.00%)
May 21, 2019 78.78 78.78 78.78 0 +0.00(+0.00%)
May 20, 2019 78.78 78.78 78.78 78.78 201 +0.38(+0.48%)
May 17, 2019 78.40 78.40 78.40 78.40 100 -2.61(-3.22%)
May 10, 2019 81.01 81.01 81.01 0 +0.00(+0.00%)
May 09, 2019 81.01 81.01 81.01 68 +0.00(+0.00%)
May 08, 2019 81.01 81.01 81.01 35 +0.00(+0.00%)
May 07, 2019 81.01 81.01 81.01 34 +0.00(+0.00%)
May 06, 2019 81.01 81.01 81.01 81.01 14,441 +0.31(+0.38%)
May 03, 2019 80.70 80.70 80.70 1 +0.00(+0.00%)
May 02, 2019 80.70 80.70 80.70 36 +0.00(+0.00%)
May 01, 2019 80.70 80.70 80.70 18 +0.00(+0.00%)
Apr 30, 2019 80.70 80.70 80.70 80.70 3,000 +0.90(+1.13%)
Apr 26, 2019 79.80 79.80 79.80 0 +1.80(+2.31%)
Apr 25, 2019 78.00 78.00 78.00 71 +0.00(+0.00%)
Apr 23, 2019 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 18, 2019 78.00 78.00 78.00 243 +0.00(+0.00%)
Apr 17, 2019 78.00 78.00 78.00 74 +0.00(+0.00%)
Apr 16, 2019 78.00 78.00 78.00 78.00 112 +0.21(+0.27%)
Apr 15, 2019 77.79 77.79 77.79 2 +0.00(+0.00%)
Apr 11, 2019 77.79 77.79 77.79 0 +1.69(+2.22%)
Apr 09, 2019 76.10 76.10 76.10 0 +0.00(+0.00%)
Apr 05, 2019 76.10 76.10 76.10 0 +0.00(+0.00%)
Apr 02, 2019 76.10 76.10 76.10 0 +0.00(+0.00%)
Apr 01, 2019 76.10 76.10 76.10 76 +0.00(+0.00%)
Mar 29, 2019 76.10 76.10 76.10 76.10 100 +0.75(+1.00%)
Mar 28, 2019 75.35 75.35 75.35 75.35 195 -0.10(-0.13%)
Mar 26, 2019 75.45 75.45 75.45 0 +0.27(+0.35%)
Mar 25, 2019 75.19 75.19 75.19 75.19 1,500 -2.70(-3.47%)
Mar 21, 2019 77.89 77.89 77.89 0 +0.39(+0.50%)
Mar 20, 2019 77.50 77.50 77.50 77.50 274 -1.52(-1.92%)
Mar 19, 2019 79.02 79.02 79.02 79.02 283 +0.96(+1.23%)
Mar 15, 2019 78.06 78.06 78.06 0 +1.91(+2.51%)
Mar 14, 2019 76.15 76.15 76.15 47 +0.00(+0.00%)
Mar 13, 2019 76.15 76.15 76.15 2 +0.00(+0.00%)
Mar 12, 2019 76.15 76.15 76.15 90 +0.00(+0.00%)
Mar 07, 2019 76.15 76.15 76.15 0 +0.00(+0.00%)
Mar 06, 2019 76.40 76.40 76.15 76.15 3,257 +0.60(+0.79%)
Mar 05, 2019 75.55 75.55 75.55 71 +0.00(+0.00%)
Mar 04, 2019 75.55 75.55 75.55 75.55 4,450 -1.40(-1.82%)
Mar 01, 2019 76.95 76.95 76.95 23 +0.00(+0.00%)
Feb 28, 2019 76.95 76.95 76.95 2,372 +0.00(+0.00%)
Feb 27, 2019 76.95 76.95 76.95 30 +0.00(+0.00%)
Feb 26, 2019 76.23 76.95 76.23 76.95 2,205 +1.36(+1.80%)
Feb 25, 2019 75.59 75.59 75.59 75.59 180 -1.51(-1.96%)
Feb 21, 2019 77.10 77.10 77.10 0 +2.69(+3.62%)
Feb 20, 2019 74.41 74.41 74.41 153 +0.00(+0.00%)
Feb 19, 2019 74.41 74.41 74.41 74.41 2,562 +1.16(+1.58%)
Feb 15, 2019 73.05 73.25 73.05 73.25 1,400 -0.62(-0.85%)
Feb 14, 2019 73.88 73.88 73.88 86 +0.00(+0.00%)
Feb 13, 2019 73.65 73.88 73.65 73.88 4,000 +1.53(+2.11%)
Feb 12, 2019 72.35 72.35 72.35 72.35 1,201 -1.57(-2.12%)
Feb 11, 2019 73.92 73.92 73.92 8,031 +0.00(+0.00%)
Feb 08, 2019 73.92 73.92 73.92 261 +0.00(+0.00%)
Feb 07, 2019 73.92 73.92 73.92 63 +0.00(+0.00%)
Feb 05, 2019 73.92 73.92 73.92 0 +1.54(+2.13%)
Feb 04, 2019 72.38 72.38 72.38 72.38 202 +0.23(+0.32%)
Jan 31, 2019 72.15 72.15 72.15 0 +0.00(+0.00%)
Jan 30, 2019 71.77 72.38 71.77 72.15 2,650 +2.20(+3.15%)
Jan 28, 2019 69.95 69.95 69.95 0 -0.34(-0.48%)
Jan 25, 2019 70.29 70.29 70.29 70.29 200 +0.57(+0.82%)
Jan 22, 2019 69.72 69.72 69.72 0 +0.55(+0.80%)
Jan 16, 2019 69.17 69.17 69.17 0 -0.53(-0.76%)
Jan 15, 2019 69.70 69.70 69.70 97 +0.00(+0.00%)
Jan 14, 2019 69.70 69.70 69.70 69.70 392 -1.21(-1.71%)
Jan 11, 2019 70.91 70.91 70.91 45 +0.00(+0.00%)
Jan 10, 2019 70.91 70.91 70.91 70.91 320 +1.44(+2.08%)
Jan 09, 2019 69.47 69.47 69.47 1 +0.00(+0.00%)
Jan 08, 2019 69.47 69.47 69.47 69.47 109 -0.79(-1.13%)
Jan 07, 2019 70.01 70.26 70.01 70.26 40,000 +0.76(+1.10%)
Jan 04, 2019 69.50 69.50 69.50 69.50 100 +0.75(+1.09%)
Jan 03, 2019 69.64 69.64 68.75 68.75 332 +0.36(+0.53%)
Dec 31, 2018 68.39 68.39 68.39 0 +0.00(+0.00%)
Dec 28, 2018 68.39 68.39 68.39 188 +0.00(+0.00%)
Dec 27, 2018 69.18 69.18 68.32 68.39 623 -2.91(-4.08%)
Dec 26, 2018 69.18 71.30 69.18 71.30 1,758 +1.24(+1.77%)
Dec 24, 2018 70.06 70.06 70.06 0 +0.00(+0.00%)
Dec 21, 2018 70.06 70.06 70.06 70.06 400 -0.09(-0.13%)
Dec 20, 2018 70.15 70.15 70.15 70.15 1,031 -1.30(-1.82%)
Dec 19, 2018 71.45 71.45 71.45 71.45 536 +0.29(+0.41%)
Dec 18, 2018 71.16 71.16 71.16 18 +0.00(+0.00%)
Dec 17, 2018 71.17 71.17 71.16 71.16 200 -1.04(-1.44%)
Dec 13, 2018 72.20 72.20 72.20 0 -0.15(-0.21%)
Dec 12, 2018 72.05 72.35 71.80 72.35 4,343 +0.83(+1.16%)
Dec 11, 2018 71.52 71.52 71.52 426 +0.00(+0.00%)
Dec 10, 2018 71.52 71.52 71.52 71.52 100 -2.33(-3.16%)
Dec 06, 2018 73.85 73.85 73.85 0 +0.00(+0.00%)
Dec 04, 2018 74.24 74.24 73.85 73.85 500 -1.85(-2.44%)
Dec 03, 2018 75.70 75.70 75.70 0 +0.96(+1.28%)
Nov 28, 2018 74.74 74.74 74.74 0 +0.00(+0.00%)
Nov 27, 2018 74.74 74.74 74.74 74.74 107 +1.22(+1.66%)
Nov 26, 2018 73.52 73.52 73.52 46 +0.00(+0.00%)
Nov 23, 2018 73.52 73.52 73.52 56 +0.00(+0.00%)
Nov 21, 2018 73.52 73.52 73.52 0 +0.00(+0.00%)
Nov 20, 2018 73.52 73.52 73.52 0 +0.00(+0.00%)
Nov 19, 2018 73.73 73.73 73.52 73.52 765 -0.48(-0.65%)
Nov 15, 2018 74.00 74.00 74.00 0 +1.91(+2.66%)
Nov 14, 2018 72.29 72.29 72.09 72.09 600 -2.71(-3.62%)
Nov 13, 2018 74.80 74.80 74.80 74.80 100 +1.45(+1.98%)
Nov 12, 2018 73.40 73.55 73.35 73.35 771 +0.60(+0.82%)
Nov 09, 2018 72.75 72.75 72.75 72.75 200 +0.76(+1.06%)
Nov 08, 2018 72.40 72.40 71.99 71.99 613 +1.38(+1.96%)
Nov 06, 2018 70.61 70.61 70.61 0 +0.00(+0.00%)
Nov 02, 2018 70.61 70.61 70.61 0 +0.00(+0.00%)
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.