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 (%)
Jul 19, 2010 58.60 58.60 58.60 58.60 340 -0.25(-0.42%)
Jul 15, 2010 58.85 58.85 58.85 0 +0.30(+0.51%)
Jul 13, 2010 58.55 58.55 58.55 58.55 0 -0.30(-0.51%)
Jul 07, 2010 58.85 58.85 58.85 0 +2.05(+3.61%)
Jul 06, 2010 56.85 57.15 56.79 56.80 464,099 +1.40(+2.53%)
Jul 02, 2010 55.40 55.40 55.40 55.40 365,000 +1.35(+2.50%)
Jun 29, 2010 54.05 54.05 54.05 218 -0.45(-0.83%)
Jun 23, 2010 54.50 54.50 54.50 0 +0.25(+0.46%)
Jun 15, 2010 54.25 54.25 54.25 0 +0.85(+1.59%)
Jun 14, 2010 53.40 53.40 53.40 53.40 340 +0.78(+1.48%)
Jun 10, 2010 52.62 52.62 52.62 52.62 0 +2.12(+4.20%)
Jun 07, 2010 50.50 50.50 50.50 50.50 0 -0.85(-1.66%)
Jun 01, 2010 51.35 51.35 51.35 0 +2.10(+4.26%)
May 25, 2010 49.25 49.25 49.25 49.25 0 -1.25(-2.48%)
May 21, 2010 50.50 50.50 50.50 0 -1.25(-2.42%)
May 19, 2010 51.75 51.75 51.75 0 -3.00(-5.48%)
May 11, 2010 54.75 54.75 54.75 0 +0.40(+0.74%)
May 10, 2010 55.00 55.00 54.35 54.35 9,370 +3.35(+6.57%)
May 07, 2010 51.00 51.00 51.00 51.00 3,900 -3.00(-5.56%)
May 06, 2010 52.00 54.00 50.00 54.00 8,200 -1.75(-3.14%)
May 04, 2010 55.75 55.75 55.75 55.75 0 -3.25(-5.51%)
Apr 29, 2010 59.00 59.00 59.00 59.00 0 -2.16(-3.54%)
Apr 19, 2010 61.16 61.16 61.16 61.16 0 +2.46(+4.20%)
Mar 26, 2010 58.70 58.70 58.70 58.70 0 -1.05(-1.76%)
Mar 18, 2010 59.75 59.75 59.75 59.75 0 -0.10(-0.17%)
Mar 16, 2010 59.85 59.85 59.85 59.85 0 +0.15(+0.25%)
Mar 15, 2010 59.70 59.70 59.70 59.70 1,000 -0.70(-1.16%)
Mar 11, 2010 60.40 60.40 60.40 60.40 0 +2.15(+3.69%)
Feb 26, 2010 58.25 58.25 58.25 58.25 0 -0.35(-0.60%)
Feb 17, 2010 58.60 58.60 58.60 0 +0.65(+1.12%)
Feb 16, 2010 57.95 58.15 57.95 57.95 9,620 +3.15(+5.75%)
Feb 05, 2010 54.80 54.80 54.80 0 -3.70(-6.32%)
Jan 28, 2010 58.50 58.50 58.50 0 -2.85(-4.65%)
Jan 06, 2010 61.35 61.35 61.35 61.35 0 -0.20(-0.32%)
Dec 03, 2009 61.55 61.55 61.55 61.55 0 +0.26(+0.43%)
Dec 02, 2009 61.28 61.29 61.28 61.29 667 +0.95(+1.57%)
Nov 30, 2009 60.34 60.34 60.34 0 -3.14(-4.95%)
Nov 11, 2009 63.48 63.48 63.48 0 +1.48(+2.39%)
Oct 28, 2009 62.00 62.00 62.00 62.00 0 -2.56(-3.97%)
Oct 23, 2009 64.56 64.56 64.56 64.56 0 +5.09(+8.55%)
Oct 01, 2009 59.48 59.48 59.48 0 -1.36(-2.24%)
Sep 28, 2009 60.84 60.84 60.84 60.84 0 +1.19(+2.00%)
Sep 25, 2009 59.64 59.64 59.64 59.64 100 -1.62(-2.65%)
Sep 15, 2009 61.27 61.27 61.27 300 +3.17(+5.45%)
Sep 11, 2009 58.10 58.10 58.10 3,456 +4.70(+8.80%)
Sep 01, 2009 53.40 53.40 53.40 0 -0.45(-0.84%)
Aug 26, 2009 53.85 53.85 53.85 53.85 400 +0.25(+0.47%)
Aug 25, 2009 53.60 53.60 53.60 53.60 1,000 +1.60(+3.08%)
Aug 13, 2009 52.25 52.25 52.00 52.00 400 -0.14(-0.27%)
Aug 12, 2009 52.14 52.14 52.14 52.14 100 -0.36(-0.68%)
Aug 05, 2009 52.50 52.50 52.50 0 -1.60(-2.96%)
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.