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 (%)
Apr 27, 2018 80.60 80.60 80.60 43 -0.35(-0.43%)
Apr 25, 2018 80.95 80.95 80.95 764 -1.81(-2.19%)
Apr 19, 2018 82.76 82.76 82.76 0 +1.21(+1.48%)
Apr 17, 2018 81.55 81.55 81.55 7 +1.20(+1.49%)
Apr 13, 2018 80.35 80.35 80.35 0 +0.80(+1.00%)
Apr 12, 2018 79.76 79.76 79.55 79.55 29,664 +0.35(+0.45%)
Apr 10, 2018 79.20 79.20 79.20 0 -0.30(-0.38%)
Apr 06, 2018 79.50 79.50 79.50 0 -2.05(-2.51%)
Apr 05, 2018 81.55 81.55 81.55 81.55 450 +2.75(+3.49%)
Apr 03, 2018 78.80 78.80 78.80 0 -1.35(-1.68%)
Mar 29, 2018 80.15 80.15 80.15 40 +0.30(+0.38%)
Mar 21, 2018 79.85 79.85 79.85 0 -1.15(-1.42%)
Mar 20, 2018 82.14 82.14 81.00 81.00 404 -0.95(-1.16%)
Mar 16, 2018 81.95 81.95 81.95 0 -1.20(-1.44%)
Mar 15, 2018 82.90 83.15 82.90 83.15 1,320 +2.58(+3.20%)
Mar 08, 2018 80.57 80.57 80.57 0 +1.17(+1.47%)
Mar 05, 2018 79.40 79.40 79.40 0 +1.55(+1.99%)
Mar 02, 2018 77.85 77.85 77.85 77.85 1,821 -2.40(-2.99%)
Feb 27, 2018 80.25 80.25 80.25 0 -0.55(-0.68%)
Feb 23, 2018 80.80 80.80 80.80 0 +1.48(+1.86%)
Feb 20, 2018 79.32 79.32 79.32 0 -3.06(-3.71%)
Feb 16, 2018 82.38 82.38 82.38 0 +3.35(+4.24%)
Feb 14, 2018 79.03 79.03 79.03 0 +2.18(+2.84%)
Feb 09, 2018 76.85 76.85 76.85 0 -3.00(-3.76%)
Feb 08, 2018 81.13 81.13 79.85 79.85 1,650 -2.95(-3.56%)
Feb 05, 2018 82.80 82.80 82.80 56 -3.80(-4.39%)
Feb 01, 2018 86.60 86.60 86.60 0 +1.80(+2.12%)
Jan 30, 2018 84.80 84.80 84.80 0 -1.00(-1.17%)
Jan 25, 2018 85.80 85.80 85.80 2 -0.50(-0.58%)
Jan 24, 2018 86.65 86.65 86.30 86.30 433 +1.04(+1.22%)
Jan 19, 2018 85.26 85.26 85.26 0 -0.64(-0.75%)
Jan 18, 2018 85.90 85.90 85.90 85.90 100 +2.25(+2.69%)
Jan 17, 2018 83.65 83.65 83.65 83.65 234 -0.45(-0.53%)
Jan 16, 2018 84.10 84.10 84.10 84.10 1,405 +0.16(+0.19%)
Jan 11, 2018 83.94 83.94 83.94 0 -0.26(-0.31%)
Jan 08, 2018 84.20 84.20 84.20 0 +0.53(+0.63%)
Jan 04, 2018 83.67 83.67 83.67 30 +0.52(+0.63%)
Dec 29, 2017 83.15 83.15 83.15 24 -2.13(-2.50%)
Dec 18, 2017 85.28 85.28 85.28 0 +1.78(+2.13%)
Dec 13, 2017 83.50 83.50 83.50 275 -0.18(-0.22%)
Dec 07, 2017 83.68 83.68 83.68 0 -0.57(-0.67%)
Nov 28, 2017 84.25 84.25 84.25 0 +0.68(+0.81%)
Nov 24, 2017 83.57 83.57 83.57 0 +0.94(+1.14%)
Nov 22, 2017 82.62 82.62 82.62 82.62 3,317 +1.56(+1.93%)
Nov 21, 2017 81.06 81.06 81.06 81.06 59,578 +0.71(+0.88%)
Nov 20, 2017 80.35 80.35 80.35 80.35 472 -2.16(-2.62%)
Nov 16, 2017 82.51 82.51 82.51 0 +0.56(+0.68%)
Nov 02, 2017 81.95 81.95 81.95 0 +1.05(+1.30%)
Nov 01, 2017 80.90 80.90 80.90 80.90 1,240 -0.30(-0.37%)
Oct 31, 2017 81.20 81.20 81.20 81.20 1,450 -0.44(-0.54%)
Oct 25, 2017 81.64 81.64 81.64 0 -1.06(-1.28%)
Oct 18, 2017 82.70 82.70 82.70 0 -0.26(-0.32%)
Oct 17, 2017 82.96 82.96 82.96 82.96 4,349 +0.50(+0.61%)
Oct 12, 2017 82.46 82.46 82.46 0 +0.55(+0.67%)
Oct 10, 2017 81.92 81.92 81.92 10 +1.22(+1.51%)
Oct 09, 2017 80.70 80.70 80.70 80.70 425 +2.50(+3.20%)
Oct 02, 2017 78.20 78.20 78.20 0 +0.83(+1.07%)
Sep 28, 2017 77.37 77.37 77.37 85 -1.63(-2.07%)
Sep 22, 2017 79.00 79.00 79.00 0 -0.35(-0.44%)
Sep 18, 2017 79.35 79.35 79.35 0 -1.62(-2.01%)
Sep 13, 2017 80.97 80.97 80.97 0 +2.82(+3.61%)
Sep 01, 2017 78.15 78.15 78.15 97 -0.65(-0.82%)
Aug 31, 2017 78.80 78.80 78.80 78.80 5,715 -0.20(-0.25%)
Aug 30, 2017 79.00 79.00 79.00 79.00 650 +0.00(+0.00%)
Aug 25, 2017 79.00 79.00 79.00 0 -0.80(-1.00%)
Aug 23, 2017 79.80 79.80 79.80 0 +2.65(+3.43%)
Aug 18, 2017 77.15 77.15 77.15 0 -2.55(-3.20%)
Aug 16, 2017 79.70 79.70 79.70 9,000 +0.89(+1.13%)
Aug 15, 2017 78.81 78.81 78.81 78.81 6,665 -6.28(-7.38%)
Aug 14, 2017 81.86 84.25 81.86 85.09 500 +7.54(+9.72%)
Aug 04, 2017 77.55 77.55 77.55 0 +1.27(+1.67%)
Aug 03, 2017 76.28 76.28 76.28 76.28 424 -0.91(-1.18%)
Jul 27, 2017 77.19 77.19 77.19 0 +1.19(+1.57%)
Jul 18, 2017 76.00 76.00 76.00 0 +1.75(+2.36%)
Jul 11, 2017 74.25 74.25 74.25 0 -0.25(-0.34%)
Jul 06, 2017 74.50 74.50 74.50 0 -2.58(-3.35%)
Jul 03, 2017 77.08 77.08 77.08 77.08 0 +0.00(+0.00%)
Jun 28, 2017 77.08 77.08 77.08 125 +1.78(+2.36%)
Jun 21, 2017 75.30 75.30 75.30 0 +0.35(+0.47%)
Jun 16, 2017 74.95 74.95 74.95 38 +1.40(+1.90%)
Jun 12, 2017 73.55 73.55 73.55 122 +0.00(+0.00%)
Jun 09, 2017 73.55 73.55 73.55 73.55 103 -1.25(-1.67%)
Jun 05, 2017 74.80 74.80 74.80 0 +1.50(+2.05%)
May 31, 2017 73.30 73.30 73.30 50 +0.40(+0.55%)
May 30, 2017 72.90 72.90 72.90 72.90 488 -1.40(-1.88%)
May 24, 2017 74.30 74.30 74.30 390 +0.00(+0.00%)
May 19, 2017 74.30 74.30 74.30 1,000 +3.00(+4.21%)
May 18, 2017 71.30 71.30 71.30 71.30 737 -1.50(-2.06%)
May 15, 2017 72.80 72.80 72.80 0 +2.36(+3.35%)
May 08, 2017 70.44 70.44 70.44 0 -1.61(-2.23%)
May 05, 2017 72.05 72.05 72.05 72.05 201 -0.45(-0.62%)
May 04, 2017 70.90 72.50 70.90 72.50 1,000 +2.75(+3.94%)
May 03, 2017 69.70 69.75 69.70 69.75 400 +0.40(+0.58%)
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.