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

Groupe Danone (OP: GPDNF )

63.70 -0.25 (-0.39%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 14, 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 (%)
Dec 27, 2012 66.00 66.00 66.00 66.00 0 +0.59(+0.90%)
Dec 21, 2012 65.41 65.41 65.41 0 -0.52(-0.79%)
Dec 20, 2012 65.94 65.94 65.94 65.94 5,400 +0.88(+1.35%)
Dec 18, 2012 65.06 65.06 65.06 4,700 -0.77(-1.17%)
Dec 14, 2012 65.83 65.83 65.83 1,900 -0.61(-0.91%)
Dec 13, 2012 66.43 66.43 66.43 66.43 1,700 +0.83(+1.27%)
Dec 12, 2012 65.81 65.81 65.60 65.60 92,370 -0.10(-0.15%)
Dec 11, 2012 65.46 65.70 65.46 65.70 16,906 +1.19(+1.84%)
Dec 10, 2012 64.52 64.52 64.52 64.52 184,800 +0.97(+1.52%)
Dec 07, 2012 63.55 63.55 63.55 63.55 120 -1.45(-2.23%)
Dec 05, 2012 65.00 65.00 65.00 65.00 0 +0.30(+0.46%)
Dec 04, 2012 65.30 65.30 64.70 64.70 1,330 +1.10(+1.73%)
Nov 30, 2012 63.55 63.60 63.60 63.60 150 +0.85(+1.35%)
Nov 28, 2012 62.75 62.75 62.75 0 -0.75(-1.18%)
Nov 26, 2012 63.50 63.50 63.50 0 +0.90(+1.44%)
Nov 21, 2012 62.60 62.60 62.60 0 -0.25(-0.40%)
Nov 20, 2012 62.85 62.85 62.85 62.85 385 -0.15(-0.24%)
Nov 19, 2012 63.00 63.00 63.00 63.00 110 +1.22(+1.97%)
Nov 14, 2012 61.78 61.78 61.78 330 -1.72(-2.71%)
Nov 12, 2012 63.50 63.50 63.50 0 +0.50(+0.79%)
Nov 09, 2012 63.00 63.00 63.00 63.00 100 +0.60(+0.96%)
Nov 08, 2012 62.40 62.40 62.40 62.40 105 +0.65(+1.05%)
Nov 07, 2012 61.75 61.75 61.75 61.75 2,000 +0.15(+0.24%)
Nov 05, 2012 61.60 61.60 61.60 0 +0.10(+0.16%)
Nov 02, 2012 61.50 61.50 61.50 61.50 200 +1.20(+1.99%)
Oct 22, 2012 60.30 60.30 60.30 0 -0.45(-0.74%)
Oct 19, 2012 60.75 60.75 60.75 60.75 490 -0.74(-1.20%)
Oct 18, 2012 61.65 61.65 61.49 61.49 3,225 -0.31(-0.50%)
Oct 12, 2012 61.80 61.80 61.80 0 -0.45(-0.72%)
Oct 06, 2012 62.25 62.25 62.25 0 +0.00(+0.00%)
Oct 05, 2012 62.32 62.85 62.25 62.25 1,950 -0.85(-1.35%)
Sep 27, 2012 63.10 63.10 63.10 0 -0.55(-0.86%)
Sep 26, 2012 63.65 63.65 63.65 63.65 140 -0.85(-1.32%)
Sep 25, 2012 64.50 64.50 64.50 64.50 5,075 +0.90(+1.42%)
Sep 24, 2012 63.60 63.60 63.60 63.60 3,703 -1.40(-2.15%)
Sep 21, 2012 65.00 65.00 65.00 65.00 1,190 +0.50(+0.78%)
Sep 19, 2012 64.50 64.50 64.50 230 +0.70(+1.10%)
Sep 14, 2012 63.80 63.80 63.80 0 +0.50(+0.79%)
Sep 13, 2012 63.30 63.30 63.30 63.30 200 +0.70(+1.12%)
Sep 12, 2012 62.60 62.60 62.60 62.60 100 -0.40(-0.63%)
Sep 11, 2012 63.00 63.00 63.00 63.00 133 +0.26(+0.42%)
Sep 10, 2012 62.74 62.74 62.74 62.74 125 +0.54(+0.86%)
Aug 31, 2012 62.20 62.20 62.20 130 -0.90(-1.43%)
Aug 28, 2012 63.10 63.10 63.10 0 -0.30(-0.47%)
Aug 24, 2012 63.40 63.40 63.40 0 +0.75(+1.20%)
Aug 23, 2012 63.01 63.01 62.65 62.65 897 -0.55(-0.87%)
Aug 22, 2012 63.20 63.20 63.20 63.20 220 +1.20(+1.94%)
Aug 20, 2012 62.00 62.00 62.00 0 +1.25(+2.06%)
Aug 17, 2012 60.75 60.75 60.75 60.75 234 -1.25(-2.02%)
Aug 16, 2012 62.00 62.00 62.00 62.00 370 +1.75(+2.90%)
Aug 15, 2012 60.25 60.25 60.25 60.25 312 +0.75(+1.26%)
Aug 14, 2012 59.50 59.50 59.50 59.50 341 -1.00(-1.65%)
Aug 11, 2012 60.50 60.50 60.50 0 +0.00(+0.00%)
Aug 10, 2012 60.50 60.50 60.50 60.50 200 -0.50(-0.82%)
Aug 01, 2012 61.00 61.00 61.00 0 -0.43(-0.70%)
Jul 30, 2012 61.43 61.43 61.43 0 +2.93(+5.01%)
Jul 26, 2012 58.50 58.50 58.50 0 +0.50(+0.86%)
Jul 24, 2012 58.00 58.00 58.00 3,598 -0.90(-1.53%)
Jul 23, 2012 59.15 59.15 58.90 58.90 7,640 -1.65(-2.73%)
Jul 11, 2012 60.55 60.55 60.55 0 -1.31(-2.12%)
Jul 10, 2012 61.86 61.86 61.86 61.86 6,300 +0.81(+1.33%)
Jul 09, 2012 61.05 61.05 61.05 61.05 145 -1.20(-1.93%)
Jul 05, 2012 62.25 62.25 62.25 0 +0.35(+0.57%)
Jul 02, 2012 61.90 61.90 61.90 61.90 0 +2.92(+4.95%)
Jun 26, 2012 58.98 58.98 58.98 0 -1.28(-2.12%)
Jun 22, 2012 60.26 60.26 60.26 0 -0.64(-1.05%)
Jun 20, 2012 60.90 60.90 60.90 60.90 0 -3.85(-5.95%)
Jun 18, 2012 64.75 64.75 64.75 64.75 0 -0.95(-1.45%)
Jun 14, 2012 65.70 65.70 65.70 0 +0.82(+1.27%)
Jun 12, 2012 64.88 64.88 64.88 730 +0.44(+0.68%)
Jun 11, 2012 64.44 64.44 64.44 64.44 126 +0.89(+1.40%)
Jun 07, 2012 63.55 63.55 63.55 63.55 0 -0.55(-0.86%)
Jun 06, 2012 64.10 64.10 64.10 64.10 523 +1.50(+2.40%)
Jun 01, 2012 62.60 62.60 62.60 62.60 0 -1.15(-1.80%)
May 31, 2012 63.75 63.75 63.75 63.75 150 +0.05(+0.08%)
May 30, 2012 63.70 63.70 63.70 63.70 102 -2.36(-3.57%)
May 29, 2012 64.50 66.06 64.50 66.06 2,467 +0.83(+1.27%)
May 24, 2012 65.23 65.23 65.23 0 -0.77(-1.16%)
May 22, 2012 66.00 66.00 66.00 0 +0.91(+1.40%)
May 18, 2012 65.09 65.09 65.09 0 -1.91(-2.85%)
May 14, 2012 67.00 67.00 67.00 0 -4.00(-5.63%)
May 07, 2012 71.00 71.00 71.00 0 +0.90(+1.28%)
May 04, 2012 70.10 70.10 70.10 70.10 100 -1.40(-1.96%)
May 03, 2012 71.50 71.50 71.50 71.50 775 +0.80(+1.13%)
Apr 26, 2012 70.70 70.70 70.70 0 -1.65(-2.28%)
Apr 25, 2012 72.35 72.35 72.35 72.35 140 +2.20(+3.14%)
Apr 23, 2012 70.15 70.15 70.15 0 -0.60(-0.85%)
Apr 19, 2012 70.75 70.75 70.75 0 +1.16(+1.67%)
Apr 18, 2012 69.59 69.59 69.59 69.59 120 +2.89(+4.33%)
Apr 16, 2012 66.70 66.70 66.70 0 +0.95(+1.44%)
Apr 11, 2012 65.75 65.75 65.75 0 +0.08(+0.11%)
Apr 10, 2012 66.20 66.20 65.62 65.67 13,302 -1.25(-1.86%)
Apr 05, 2012 66.92 66.92 66.92 0 -0.83(-1.23%)
Apr 04, 2012 68.32 68.32 67.75 67.75 33,330 -2.55(-3.63%)
Apr 02, 2012 70.30 70.30 70.30 0 +1.80(+2.63%)
Mar 30, 2012 68.50 68.50 68.50 68.50 275 -1.31(-1.87%)
Mar 28, 2012 69.81 69.81 69.81 0 +0.56(+0.80%)
Mar 27, 2012 69.25 69.25 69.25 69.25 258 +0.39(+0.56%)
Mar 26, 2012 68.86 68.86 68.86 68.86 171 +0.97(+1.43%)
Mar 23, 2012 67.98 67.98 67.89 67.89 340 -0.36(-0.53%)
Mar 22, 2012 67.80 68.25 67.00 68.25 1,565 +0.85(+1.26%)
Mar 21, 2012 67.68 67.68 67.25 67.40 5,494 -1.59(-2.31%)
Mar 19, 2012 68.99 68.99 68.99 0 -0.41(-0.59%)
Mar 16, 2012 69.40 69.40 69.40 69.40 140 -0.01(-0.01%)
Mar 15, 2012 69.00 69.41 69.00 69.41 2,646 +0.30(+0.43%)
Mar 14, 2012 69.05 69.11 69.05 69.11 290 -0.14(-0.20%)
Mar 13, 2012 69.25 69.25 69.25 69.25 100 +0.75(+1.09%)
Mar 09, 2012 68.50 68.50 68.50 68.50 0 +0.08(+0.11%)
Mar 05, 2012 68.42 68.42 68.42 0 +0.51(+0.76%)
Mar 01, 2012 67.91 67.91 67.91 0 +0.46(+0.68%)
Feb 29, 2012 67.50 67.50 67.45 67.45 497 -0.55(-0.81%)
Feb 24, 2012 68.00 68.00 68.00 1,000 +0.10(+0.15%)
Feb 23, 2012 67.10 67.90 67.10 67.90 730 +1.40(+2.11%)
Feb 21, 2012 66.50 66.50 66.50 66.50 0 +1.15(+1.76%)
Feb 16, 2012 65.35 65.35 65.35 0 +1.25(+1.95%)
Feb 13, 2012 64.10 64.10 64.10 0 -1.15(-1.76%)
Feb 08, 2012 65.25 65.25 65.25 0 +0.91(+1.42%)
Feb 07, 2012 64.25 64.34 64.25 64.34 570 +0.99(+1.56%)
Feb 06, 2012 63.35 63.35 63.35 63.35 169 -1.15(-1.78%)
Feb 03, 2012 64.50 64.50 64.50 64.50 100 +1.30(+2.06%)
Feb 01, 2012 63.20 63.20 63.20 0 +0.60(+0.96%)
Jan 26, 2012 62.60 62.60 62.60 62.60 0 +2.85(+4.77%)
Jan 18, 2012 59.75 59.75 59.75 59.75 0 +0.20(+0.34%)
Jan 13, 2012 59.55 59.55 59.55 0 -2.00(-3.25%)
Jan 12, 2012 61.55 61.55 61.55 61.55 160 -1.25(-1.99%)
Jan 10, 2012 62.80 62.80 62.80 0 +1.80(+2.95%)
Jan 06, 2012 61.00 61.00 61.00 0 -0.91(-1.47%)
Jan 05, 2012 61.91 61.91 61.91 61.91 460 -2.74(-4.23%)
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.