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

Groupe Danone (OP: GPDNF )

64.65 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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 23, 2015 72.00 72.00 72.00 1,625 +1.40(+1.98%)
Apr 20, 2015 70.60 70.60 70.60 0 -0.10(-0.14%)
Apr 17, 2015 70.70 70.70 70.70 70.70 600 +2.00(+2.91%)
Apr 13, 2015 68.70 68.70 68.70 450 +0.40(+0.59%)
Apr 10, 2015 68.30 68.30 68.30 68.30 300 -0.75(-1.09%)
Apr 08, 2015 69.05 69.05 69.05 0 -0.05(-0.07%)
Apr 07, 2015 69.10 69.10 69.10 69.10 500 -1.03(-1.47%)
Apr 06, 2015 70.05 70.13 70.05 70.13 2,100 +3.70(+5.57%)
Mar 31, 2015 66.43 66.43 66.43 0 -1.62(-2.38%)
Mar 27, 2015 68.05 68.05 68.05 20 +0.44(+0.65%)
Mar 26, 2015 67.58 67.61 67.58 67.61 8,095 +0.01(+0.02%)
Mar 25, 2015 68.32 68.32 67.60 67.60 1,219 -1.68(-2.42%)
Mar 24, 2015 69.28 69.28 69.28 69.28 140 +0.33(+0.48%)
Mar 23, 2015 68.90 68.95 68.90 68.95 480 +1.45(+2.15%)
Mar 20, 2015 68.30 68.30 67.50 67.50 1,975 +0.40(+0.60%)
Mar 19, 2015 67.10 67.10 67.10 67.10 290 -0.61(-0.90%)
Mar 18, 2015 67.25 67.71 67.25 67.71 240 +1.73(+2.62%)
Mar 17, 2015 65.98 65.98 65.98 65.98 40,275 +0.73(+1.12%)
Mar 13, 2015 65.25 65.25 65.25 0 -0.67(-1.01%)
Mar 11, 2015 65.92 65.92 65.92 1,880 +1.07(+1.65%)
Mar 10, 2015 64.85 64.85 64.85 64.85 1,213 -3.45(-5.05%)
Mar 05, 2015 68.30 68.30 68.30 70 +0.05(+0.07%)
Mar 03, 2015 68.25 68.25 68.25 0 -0.35(-0.51%)
Mar 02, 2015 69.05 69.20 68.60 68.60 8,421 -0.57(-0.82%)
Feb 27, 2015 69.30 69.30 69.16 69.17 12,320 +0.37(+0.54%)
Feb 26, 2015 69.15 69.15 68.80 68.80 1,298 +1.05(+1.55%)
Feb 23, 2015 67.75 67.75 67.75 0 -0.35(-0.51%)
Feb 20, 2015 67.50 68.10 67.50 68.10 1,943 +1.30(+1.95%)
Feb 19, 2015 66.40 67.40 66.40 66.80 1,840 +1.08(+1.64%)
Feb 17, 2015 65.72 65.72 65.72 118 +0.12(+0.18%)
Feb 13, 2015 65.60 65.60 65.60 0 -0.20(-0.30%)
Feb 11, 2015 65.80 65.80 65.80 47 -2.15(-3.16%)
Feb 05, 2015 67.95 67.95 67.95 0 +0.35(+0.52%)
Feb 03, 2015 67.60 67.60 67.60 104 +0.00(+0.00%)
Feb 02, 2015 67.22 67.60 67.22 67.60 1,750 +0.38(+0.57%)
Jan 28, 2015 67.25 67.25 67.22 67.22 985 -0.73(-1.07%)
Jan 27, 2015 68.85 68.85 67.95 67.95 730 -0.40(-0.59%)
Jan 26, 2015 68.35 68.35 68.35 68.35 450 +3.40(+5.23%)
Jan 21, 2015 64.95 64.95 64.95 0 -0.02(-0.03%)
Jan 20, 2015 64.60 64.97 64.54 64.97 700 +1.21(+1.90%)
Jan 16, 2015 63.76 63.76 63.76 0 +0.01(+0.01%)
Jan 15, 2015 63.75 63.75 63.75 63.75 175 -0.30(-0.47%)
Jan 14, 2015 63.75 64.05 63.75 64.05 2,259 +0.30(+0.47%)
Jan 13, 2015 63.75 0 +0.40(+0.63%)
Jan 09, 2015 63.35 63.35 63.35 10 -1.29(-2.00%)
Jan 08, 2015 64.64 64.64 64.64 64.64 143,800 +0.32(+0.50%)
Dec 31, 2014 64.32 64.32 64.32 600 -2.01(-3.03%)
Dec 30, 2014 66.33 66.33 66.33 66.33 1,815 +0.08(+0.12%)
Dec 29, 2014 65.90 66.25 65.90 66.25 2,600 +0.45(+0.68%)
Dec 26, 2014 65.80 65.80 65.80 65.80 110 -0.35(-0.53%)
Dec 23, 2014 66.15 66.15 66.15 0 +0.00(+0.00%)
Dec 22, 2014 66.15 66.15 66.14 66.15 1,474 -0.45(-0.68%)
Dec 19, 2014 65.97 66.60 65.97 66.60 2,010 +1.75(+2.70%)
Dec 17, 2014 64.85 64.85 64.85 30 -1.85(-2.77%)
Dec 12, 2014 66.70 66.70 66.70 60 -2.13(-3.09%)
Dec 11, 2014 68.83 68.83 68.83 68.83 2,753 +0.19(+0.28%)
Dec 10, 2014 69.24 69.91 68.64 68.64 937 -0.46(-0.67%)
Dec 09, 2014 69.10 69.10 69.10 69.10 100 -0.10(-0.14%)
Dec 08, 2014 69.47 69.48 69.20 69.20 871 -0.53(-0.76%)
Dec 05, 2014 69.80 69.80 69.73 69.73 3,720 +0.74(+1.07%)
Dec 04, 2014 69.70 69.70 68.99 68.99 420 -0.66(-0.95%)
Dec 03, 2014 69.65 69.65 69.65 69.65 225 -0.55(-0.78%)
Nov 26, 2014 70.20 70.20 70.20 1,307 +0.18(+0.26%)
Nov 25, 2014 70.02 70.02 70.02 70.02 460 +1.12(+1.62%)
Nov 21, 2014 68.90 68.90 68.90 2,000 -0.10(-0.14%)
Nov 20, 2014 69.00 69.00 69.00 69.00 1,100 +0.45(+0.66%)
Nov 19, 2014 68.55 69.70 68.40 68.55 10,313 +0.25(+0.37%)
Nov 18, 2014 68.30 68.30 68.30 68.30 7,773 +1.67(+2.51%)
Nov 12, 2014 66.63 66.63 66.63 90 -0.82(-1.22%)
Nov 11, 2014 67.39 67.45 67.39 67.45 796 +0.75(+1.12%)
Nov 10, 2014 66.57 66.70 66.57 66.70 1,185 -0.75(-1.11%)
Nov 06, 2014 67.45 67.45 67.45 0 -0.35(-0.52%)
Nov 05, 2014 67.46 67.80 67.46 67.80 9,012 +0.85(+1.27%)
Nov 04, 2014 66.95 66.95 66.95 66.95 11,008 -0.42(-0.63%)
Nov 03, 2014 67.26 67.38 67.26 67.38 10,800 -0.17(-0.24%)
Oct 31, 2014 67.63 68.05 67.54 67.54 6,227 +0.54(+0.81%)
Oct 29, 2014 67.00 67.00 67.00 95 +1.57(+2.40%)
Oct 28, 2014 65.43 65.43 65.43 65.43 14,230 +1.26(+1.96%)
Oct 27, 2014 64.58 64.58 64.17 64.17 70,794 +0.35(+0.55%)
Oct 24, 2014 63.82 63.82 63.82 63.82 229 -0.22(-0.34%)
Oct 23, 2014 63.92 64.04 63.92 64.04 16,030 -0.63(-0.98%)
Oct 21, 2014 64.67 64.67 64.67 50 +0.91(+1.43%)
Oct 20, 2014 63.50 63.76 63.50 63.76 2,080 +0.67(+1.06%)
Oct 17, 2014 64.40 64.40 63.09 63.09 76,350 -1.70(-2.62%)
Oct 16, 2014 64.79 400 +1.33(+2.10%)
Oct 14, 2014 63.46 63.46 63.46 63.46 300 -0.47(-0.74%)
Oct 13, 2014 63.93 63.93 63.93 63.93 160 -1.06(-1.64%)
Oct 09, 2014 64.99 64.99 64.99 2 -0.15(-0.23%)
Oct 08, 2014 65.14 65.14 65.14 65.14 326 +0.68(+1.05%)
Oct 07, 2014 64.46 64.46 64.46 64.46 650 -0.79(-1.21%)
Oct 06, 2014 65.25 65.25 65.25 65.25 300 +1.10(+1.71%)
Oct 03, 2014 64.15 64.15 64.15 64.15 2,129 -1.18(-1.81%)
Oct 02, 2014 65.33 65.33 65.33 65.33 1,000 -1.62(-2.42%)
Sep 30, 2014 66.95 66.95 66.95 0 -1.54(-2.25%)
Sep 23, 2014 68.49 68.49 68.49 15,177 -0.17(-0.25%)
Sep 22, 2014 68.60 68.76 68.50 68.66 795 -0.25(-0.36%)
Sep 19, 2014 68.65 68.91 68.65 68.91 803 -0.14(-0.21%)
Sep 18, 2014 69.05 69.08 68.90 69.05 7,550 -0.42(-0.60%)
Sep 17, 2014 69.47 69.47 69.47 69.47 150 -0.30(-0.43%)
Sep 16, 2014 69.77 69.77 69.77 69.77 1,430 -0.07(-0.10%)
Sep 15, 2014 69.69 69.84 69.69 69.84 1,850 -0.61(-0.87%)
Sep 09, 2014 70.45 70.45 70.45 0 -0.89(-1.25%)
Sep 05, 2014 71.34 71.34 71.34 30 -0.09(-0.12%)
Sep 04, 2014 71.86 71.86 71.43 71.43 10,150 +0.68(+0.96%)
Sep 02, 2014 70.75 70.75 70.75 183 +0.73(+1.05%)
Aug 29, 2014 70.02 70.02 70.02 0 -0.25(-0.36%)
Aug 28, 2014 70.27 70.27 70.27 70.27 12,994 -0.99(-1.39%)
Aug 27, 2014 71.26 71.26 71.26 71.26 196 -0.36(-0.51%)
Aug 26, 2014 71.15 71.62 71.15 71.62 802 +1.36(+1.94%)
Aug 25, 2014 70.63 70.63 70.26 70.26 895 +0.19(+0.27%)
Aug 22, 2014 70.07 70.07 70.07 70.07 2,435 -0.99(-1.39%)
Aug 21, 2014 71.06 71.06 71.06 71.06 200 -0.44(-0.62%)
Aug 18, 2014 71.50 71.50 71.50 0 +0.61(+0.86%)
Aug 15, 2014 71.36 70.89 70.89 305 -0.47(-0.65%)
Aug 14, 2014 71.36 71.36 71.36 71.36 1,175 +0.28(+0.39%)
Aug 13, 2014 71.22 71.33 71.08 71.08 8,770 -0.10(-0.14%)
Aug 12, 2014 71.18 71.18 71.18 71.18 3,050 +0.18(+0.25%)
Aug 08, 2014 71.00 71.00 71.00 0 -1.22(-1.69%)
Aug 07, 2014 72.22 72.22 72.22 72.22 225 -0.46(-0.63%)
Aug 06, 2014 72.58 72.68 72.58 72.68 600 +0.23(+0.32%)
Aug 05, 2014 72.45 72.45 72.45 72.45 1,400 +0.14(+0.19%)
Aug 04, 2014 72.31 72.31 72.31 72.31 2,013 +0.04(+0.06%)
Aug 01, 2014 72.27 72.27 72.27 72.27 380 -0.33(-0.45%)
Jul 31, 2014 72.60 72.60 72.60 72.60 2,450 -1.59(-2.14%)
Jul 25, 2014 74.19 74.19 74.19 74.19 515 -6.06(-7.55%)
Jul 22, 2014 80.25 80.25 80.25 0 +4.20(+5.52%)
Jul 18, 2014 76.05 76.05 76.05 0 -0.75(-0.98%)
Jul 16, 2014 76.80 76.80 76.80 0 +1.36(+1.80%)
Jul 15, 2014 75.16 75.44 75.16 75.44 1,926 +1.88(+2.56%)
Jul 10, 2014 73.56 73.56 73.56 0 -1.56(-2.08%)
Jul 09, 2014 75.12 75.12 75.12 75.12 1,000 +0.40(+0.54%)
Jul 08, 2014 74.39 74.72 74.39 74.72 2,900 -0.42(-0.56%)
Jul 07, 2014 75.14 75.14 75.14 75.14 100 -0.82(-1.08%)
Jul 03, 2014 75.96 75.96 75.96 0 +0.82(+1.09%)
Jul 02, 2014 75.14 75.14 75.14 75.14 105 +0.49(+0.66%)
Jun 30, 2014 74.65 74.65 74.65 0 +0.50(+0.67%)
Jun 27, 2014 74.64 74.64 74.03 74.15 31,000 +1.01(+1.38%)
Jun 23, 2014 73.14 73.14 73.14 0 -0.36(-0.49%)
Jun 20, 2014 73.57 73.57 73.50 73.50 378 +0.61(+0.84%)
Jun 18, 2014 72.89 72.89 72.89 30 +0.77(+1.07%)
Jun 17, 2014 72.12 72.38 72.12 72.12 8,100 +0.04(+0.06%)
Jun 16, 2014 72.14 72.14 71.90 72.08 6,475 -0.05(-0.06%)
Jun 13, 2014 72.10 72.12 71.90 72.12 16,076 -1.53(-2.07%)
Jun 11, 2014 73.65 73.65 73.65 0 -0.22(-0.30%)
Jun 06, 2014 73.88 73.88 73.88 73.88 6,029 -0.58(-0.79%)
Jun 02, 2014 74.46 74.46 74.46 74.46 2 -0.15(-0.20%)
May 30, 2014 74.89 74.89 74.61 74.61 2,174 +0.06(+0.08%)
May 29, 2014 74.55 74.55 74.55 74.55 1,000 +1.21(+1.65%)
May 28, 2014 73.50 73.50 73.34 73.34 930 -0.43(-0.58%)
May 27, 2014 73.77 73.77 73.77 73.77 210 +0.53(+0.72%)
May 23, 2014 73.24 73.24 73.24 0 -0.52(-0.70%)
May 22, 2014 74.13 74.13 73.76 73.76 400 -1.39(-1.85%)
May 20, 2014 75.15 75.15 75.15 75.15 2,435 -0.07(-0.09%)
May 16, 2014 75.22 75.22 75.22 75.22 0 +0.97(+1.31%)
May 13, 2014 74.25 74.25 74.25 9 +2.13(+2.95%)
May 12, 2014 72.48 72.49 72.12 72.12 45,010 -0.01(-0.01%)
May 09, 2014 71.89 72.26 71.89 72.13 21,325 -0.47(-0.65%)
May 06, 2014 72.60 72.60 72.60 0 -0.02(-0.03%)
May 05, 2014 72.97 72.97 72.62 72.62 560 -0.08(-0.11%)
May 02, 2014 72.70 72.70 72.70 72.70 100 -0.91(-1.24%)
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.