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 29, 2016 70.33 70.33 70.33 70.33 100 -0.12(-0.17%)
Apr 22, 2016 70.45 70.45 70.45 89 -2.22(-3.05%)
Apr 20, 2016 72.67 72.67 72.67 0 -0.02(-0.03%)
Apr 19, 2016 72.69 72.69 72.69 72.69 925 +3.59(+5.20%)
Apr 13, 2016 69.10 69.10 69.10 0 -0.30(-0.43%)
Apr 12, 2016 69.14 69.40 68.90 69.40 1,120 +0.16(+0.23%)
Apr 08, 2016 69.24 69.24 69.24 99 -0.11(-0.16%)
Apr 06, 2016 69.35 69.35 69.35 30 +0.66(+0.96%)
Apr 01, 2016 68.69 68.69 68.69 66 -0.06(-0.09%)
Mar 28, 2016 68.75 68.75 68.75 266 -1.14(-1.63%)
Mar 24, 2016 69.89 69.89 69.89 0 +0.04(+0.05%)
Mar 22, 2016 69.85 69.85 69.85 20,072 -0.56(-0.80%)
Mar 18, 2016 70.41 70.41 70.41 40,000 +0.76(+1.09%)
Mar 16, 2016 69.65 69.65 69.65 0 -0.35(-0.50%)
Mar 15, 2016 70.25 70.25 69.86 70.00 20,446 -1.61(-2.25%)
Mar 10, 2016 71.61 71.61 71.61 500 +2.01(+2.89%)
Mar 09, 2016 69.60 69.60 69.60 69.60 826 +0.11(+0.16%)
Mar 07, 2016 69.49 69.49 69.49 1,120 -0.41(-0.59%)
Mar 04, 2016 69.90 69.90 69.90 69.90 4,878 +1.90(+2.79%)
Mar 02, 2016 68.00 68.00 68.00 349 -1.56(-2.24%)
Feb 26, 2016 69.56 69.56 69.56 3 -0.84(-1.19%)
Feb 25, 2016 70.40 70.40 70.40 70.40 1,066 +0.95(+1.37%)
Feb 24, 2016 69.45 69.45 69.45 69.45 200 +3.05(+4.59%)
Feb 18, 2016 66.40 66.40 66.40 26,806 -1.00(-1.48%)
Feb 17, 2016 67.40 67.40 67.40 67.40 6,078 +2.40(+3.69%)
Feb 11, 2016 65.00 65.00 65.00 15 -1.66(-2.49%)
Feb 10, 2016 66.20 66.66 66.20 66.66 5,100 -0.49(-0.73%)
Feb 05, 2016 67.15 67.15 67.15 3,447 -1.73(-2.51%)
Feb 03, 2016 68.88 68.88 68.88 0 -0.41(-0.59%)
Feb 02, 2016 69.29 69.29 69.29 69.29 400 +0.81(+1.18%)
Jan 29, 2016 68.48 68.48 68.48 0 +2.33(+3.52%)
Jan 26, 2016 66.15 66.15 66.15 62 +1.62(+2.52%)
Jan 22, 2016 64.53 64.53 64.53 5,800 +1.58(+2.50%)
Jan 20, 2016 62.95 62.95 62.95 502 -1.65(-2.55%)
Jan 14, 2016 64.60 64.60 64.60 43 -0.74(-1.13%)
Jan 13, 2016 65.75 65.75 65.34 65.34 2,591 +1.50(+2.35%)
Jan 07, 2016 63.84 63.84 63.84 80 -1.01(-1.56%)
Jan 05, 2016 64.85 64.85 64.85 378 -1.40(-2.11%)
Jan 04, 2016 66.25 66.25 66.25 66.25 13,113 -2.69(-3.90%)
Dec 29, 2015 68.94 68.94 68.94 0 +1.14(+1.68%)
Dec 24, 2015 67.80 67.80 67.80 0 +0.10(+0.15%)
Dec 23, 2015 67.70 67.70 67.70 67.70 115 +1.25(+1.88%)
Dec 22, 2015 66.45 66.45 66.45 66.45 320 -0.20(-0.30%)
Dec 21, 2015 66.65 66.65 66.65 66.65 108 -0.25(-0.37%)
Dec 18, 2015 66.90 66.90 66.90 66.90 158 +0.01(+0.01%)
Dec 14, 2015 66.89 66.89 66.89 0 -1.96(-2.85%)
Dec 09, 2015 68.85 68.85 68.85 1 +0.75(+1.10%)
Dec 04, 2015 68.10 68.10 68.10 0 -1.00(-1.45%)
Dec 02, 2015 69.10 69.10 69.10 753 +0.20(+0.29%)
Nov 25, 2015 68.90 68.90 68.90 4 +0.15(+0.22%)
Nov 20, 2015 68.75 68.85 68.75 68.75 808 -0.05(-0.07%)
Nov 19, 2015 69.66 69.66 68.80 68.80 380 +0.45(+0.66%)
Nov 17, 2015 68.35 68.35 68.35 92 +1.24(+1.85%)
Nov 13, 2015 67.11 67.11 67.11 75 -0.34(-0.50%)
Nov 10, 2015 67.45 67.45 67.45 0 -0.30(-0.44%)
Nov 09, 2015 67.75 67.75 67.75 67.75 4,300 -1.65(-2.38%)
Nov 02, 2015 69.40 69.40 69.40 0 +0.00(+0.00%)
Oct 30, 2015 69.40 69.40 69.40 69.40 190 -1.20(-1.70%)
Oct 29, 2015 70.61 70.80 69.70 70.60 12,378 +1.55(+2.24%)
Oct 27, 2015 69.05 69.05 69.05 0 -0.25(-0.36%)
Oct 26, 2015 69.35 69.59 69.30 69.30 5,009 +0.28(+0.41%)
Oct 23, 2015 69.02 69.02 69.02 69.02 500 +0.77(+1.13%)
Oct 22, 2015 68.25 68.25 68.25 68.25 900 +1.55(+2.32%)
Oct 19, 2015 66.70 66.70 66.70 9,030 +1.35(+2.07%)
Oct 14, 2015 65.35 65.35 65.35 0 +0.39(+0.60%)
Oct 13, 2015 65.30 65.30 64.96 64.96 1,310 -0.99(-1.50%)
Oct 12, 2015 65.95 65.95 65.95 65.95 132 +1.20(+1.85%)
Oct 05, 2015 64.75 64.75 64.75 0 +2.05(+3.27%)
Oct 02, 2015 62.70 62.70 62.70 62.70 3,840 +0.62(+1.00%)
Oct 01, 2015 63.05 63.05 62.08 62.08 709 +0.46(+0.75%)
Sep 28, 2015 61.62 61.62 61.62 14,000 +0.02(+0.03%)
Sep 23, 2015 61.60 61.60 61.60 0 +1.20(+1.99%)
Sep 22, 2015 60.15 60.40 60.15 60.40 438 -2.20(-3.51%)
Sep 18, 2015 62.60 62.60 62.60 0 +0.48(+0.76%)
Sep 16, 2015 62.12 62.12 62.12 0 +1.92(+3.20%)
Sep 15, 2015 60.25 60.25 60.20 60.20 1,024 -0.15(-0.25%)
Sep 02, 2015 60.35 60.35 60.35 6 -1.05(-1.71%)
Aug 28, 2015 61.40 61.40 61.40 970 -0.55(-0.89%)
Aug 27, 2015 61.95 61.95 61.95 61.95 1,261 +0.55(+0.90%)
Aug 26, 2015 62.75 62.75 61.40 61.40 1,639 -1.29(-2.06%)
Aug 25, 2015 62.69 62.69 62.69 62.69 2,100 -2.49(-3.82%)
Aug 20, 2015 65.18 65.18 65.18 4,243 +0.28(+0.43%)
Aug 19, 2015 64.90 64.90 64.90 64.90 3,730 -1.65(-2.48%)
Aug 17, 2015 66.55 66.55 66.55 2,379 -0.10(-0.15%)
Aug 14, 2015 66.65 66.65 66.65 66.65 570 -0.17(-0.25%)
Aug 13, 2015 67.53 67.53 66.82 66.82 21,466 -2.03(-2.95%)
Aug 11, 2015 68.85 68.85 68.85 0 -0.36(-0.52%)
Aug 07, 2015 69.21 69.21 69.21 0 +0.46(+0.67%)
Aug 03, 2015 68.75 68.75 68.75 0 +0.99(+1.46%)
Jul 31, 2015 67.76 67.76 67.76 67.76 2,244 +1.36(+2.05%)
Jul 30, 2015 66.40 66.40 66.40 66.40 770 +0.02(+0.03%)
Jul 27, 2015 66.38 66.38 66.38 0 -1.27(-1.88%)
Jul 22, 2015 67.65 67.65 67.65 0 +0.13(+0.19%)
Jul 21, 2015 67.65 67.95 67.52 67.52 8,656 -0.23(-0.34%)
Jul 20, 2015 67.75 67.75 67.75 67.75 8,893 +0.65(+0.97%)
Jul 15, 2015 67.10 67.10 67.10 405 -0.85(-1.25%)
Jul 14, 2015 67.95 67.95 67.95 67.95 2,250 +0.40(+0.59%)
Jul 13, 2015 67.55 67.55 67.55 67.55 322 +1.75(+2.66%)
Jul 09, 2015 65.80 65.80 65.80 0 +0.65(+1.00%)
Jul 02, 2015 65.15 65.15 65.15 7,397 -0.05(-0.08%)
Jul 01, 2015 65.20 65.20 65.20 65.20 310 +0.05(+0.08%)
Jun 30, 2015 64.45 65.15 64.02 65.15 23,477 -0.92(-1.40%)
Jun 29, 2015 66.08 66.08 66.08 66.08 9,485 -0.58(-0.86%)
Jun 19, 2015 66.65 66.65 66.65 0 -1.46(-2.14%)
Jun 17, 2015 68.11 68.11 68.11 1,026 +0.16(+0.24%)
Jun 12, 2015 67.95 67.95 67.95 2,699 -0.96(-1.40%)
Jun 11, 2015 69.15 69.15 68.91 68.91 3,521 +0.01(+0.02%)
Jun 10, 2015 68.35 68.90 68.35 68.90 910 +1.40(+2.07%)
Jun 09, 2015 67.50 67.50 67.50 67.50 290 -0.85(-1.24%)
Jun 05, 2015 68.35 68.35 68.35 0 -3.12(-4.37%)
Jun 03, 2015 71.47 71.47 71.47 29 +2.71(+3.95%)
Jun 01, 2015 68.76 68.76 68.76 0 -0.81(-1.16%)
May 28, 2015 69.57 69.57 69.57 0 +0.02(+0.03%)
May 27, 2015 69.55 69.55 69.55 69.55 612 +0.70(+1.02%)
May 26, 2015 68.60 68.85 68.16 68.85 1,438 -0.75(-1.08%)
May 22, 2015 69.60 69.60 69.60 0 -1.49(-2.10%)
May 20, 2015 71.09 71.09 71.09 50 +1.09(+1.56%)
May 13, 2015 70.00 70.00 70.00 7,400 -0.38(-0.54%)
May 11, 2015 70.38 70.38 70.38 0 -0.92(-1.29%)
May 08, 2015 71.56 71.61 71.30 71.30 21,130 -1.79(-2.45%)
May 06, 2015 73.09 73.09 73.09 0 +1.54(+2.15%)
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.