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 (%)
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%)
May 01, 2014 73.49 73.61 73.49 73.61 280 +0.17(+0.23%)
Apr 30, 2014 73.44 73.44 73.44 73.44 100 +0.95(+1.31%)
Apr 28, 2014 72.49 72.49 72.49 0 +0.63(+0.88%)
Apr 25, 2014 71.86 71.86 71.86 71.86 160 -0.09(-0.13%)
Apr 24, 2014 71.95 71.95 71.95 71.95 225 -0.76(-1.05%)
Apr 22, 2014 72.71 72.71 72.71 0 -0.98(-1.33%)
Apr 14, 2014 73.69 73.69 73.69 0 +0.22(+0.29%)
Apr 11, 2014 73.40 73.47 73.40 73.47 0 +0.29(+0.40%)
Apr 10, 2014 73.18 73.18 73.18 73.18 1,640 +0.03(+0.04%)
Apr 09, 2014 72.80 73.15 72.80 73.15 196,800 +2.28(+3.22%)
Apr 07, 2014 70.87 70.87 70.87 5 +0.41(+0.58%)
Apr 04, 2014 70.69 70.69 70.46 70.46 0 +0.13(+0.18%)
Apr 02, 2014 70.33 70.33 70.33 0 +0.36(+0.51%)
Apr 01, 2014 70.17 70.17 69.97 69.97 1,940 -0.66(-0.93%)
Mar 31, 2014 70.60 70.62 70.60 70.62 8,000 -1.33(-1.84%)
Mar 28, 2014 71.93 71.95 71.93 71.95 0 -0.60(-0.83%)
Mar 26, 2014 72.55 72.55 72.55 0 +1.02(+1.43%)
Mar 25, 2014 71.53 71.53 71.53 71.53 300 +2.61(+3.79%)
Mar 21, 2014 68.92 68.92 68.92 60 +0.97(+1.43%)
Mar 20, 2014 67.95 67.95 67.95 67.95 144 -1.16(-1.68%)
Mar 19, 2014 69.11 69.11 69.11 69.11 2,500 -0.10(-0.14%)
Mar 18, 2014 69.21 69.21 69.21 69.21 2,117 -0.04(-0.06%)
Mar 17, 2014 69.33 69.33 69.25 69.25 550 -0.86(-1.22%)
Mar 10, 2014 70.11 70.11 70.11 72 -0.34(-0.49%)
Mar 06, 2014 70.45 70.45 70.45 0 +1.57(+2.28%)
Mar 03, 2014 68.88 68.88 68.88 20 -1.34(-1.91%)
Feb 27, 2014 70.22 70.22 70.22 70.22 0 -0.29(-0.41%)
Feb 26, 2014 70.00 70.51 70.00 70.51 3,050 +0.31(+0.44%)
Feb 24, 2014 70.20 70.20 70.20 80 +0.20(+0.29%)
Feb 21, 2014 70.20 70.20 70.00 70.00 0 -0.92(-1.30%)
Feb 20, 2014 71.23 71.23 70.85 70.92 18,983 +0.70(+1.00%)
Feb 19, 2014 70.05 70.22 70.00 70.22 130,143 +1.17(+1.70%)
Feb 14, 2014 69.05 69.05 69.05 69.05 1,790 +0.78(+1.14%)
Feb 12, 2014 68.28 68.28 68.28 850 -0.16(-0.24%)
Feb 11, 2014 68.42 68.44 68.42 68.44 40,000 +0.54(+0.79%)
Feb 10, 2014 68.00 68.00 67.90 67.90 39,588 +0.19(+0.28%)
Feb 07, 2014 67.59 67.72 67.59 67.71 0 +0.51(+0.76%)
Feb 06, 2014 67.20 67.20 67.20 67.20 310 +0.95(+1.43%)
Feb 05, 2014 66.25 66.25 66.25 66.25 100 +0.11(+0.16%)
Feb 04, 2014 66.14 66.14 66.14 66.14 240 +0.10(+0.16%)
Jan 31, 2014 66.04 66.04 66.04 66.04 0 -1.04(-1.55%)
Jan 30, 2014 66.81 67.08 66.81 67.08 3,865 -0.06(-0.09%)
Jan 29, 2014 67.14 67.14 67.14 67.14 5,450 -1.86(-2.70%)
Jan 27, 2014 69.00 69.00 69.00 69.00 40 -3.00(-4.17%)
Jan 23, 2014 72.00 72.00 72.00 0 +0.69(+0.97%)
Jan 22, 2014 71.60 71.60 71.31 71.31 1,405 +0.59(+0.83%)
Jan 21, 2014 70.72 70.72 70.72 70.72 640 +0.58(+0.83%)
Jan 15, 2014 70.14 70.14 70.14 0 -0.46(-0.65%)
Jan 14, 2014 70.60 70.60 70.60 70.60 190 +0.45(+0.64%)
Jan 10, 2014 70.15 70.15 70.15 0 +1.21(+1.76%)
Jan 09, 2014 68.96 68.96 68.94 68.94 2,010 -1.21(-1.73%)
Jan 08, 2014 69.50 70.15 69.50 70.15 520 -0.18(-0.25%)
Jan 07, 2014 70.33 70.33 70.33 70.33 14,787 -0.01(-0.02%)
Jan 03, 2014 70.34 70.34 70.34 0 -2.46(-3.37%)
Dec 30, 2013 72.80 72.80 72.80 0 +1.25(+1.75%)
Dec 27, 2013 71.55 71.55 71.55 71.55 0 +1.05(+1.49%)
Dec 23, 2013 70.50 70.50 70.50 0 +0.97(+1.40%)
Dec 18, 2013 69.53 69.53 69.53 69.53 40 +0.03(+0.04%)
Dec 17, 2013 69.50 69.50 69.50 69.50 22,498 -0.50(-0.71%)
Dec 13, 2013 70.00 70.00 70.00 0 -0.90(-1.27%)
Dec 12, 2013 70.90 70.90 70.90 70.90 200 -0.45(-0.63%)
Dec 09, 2013 71.35 71.35 71.35 71.35 36,200 -0.90(-1.25%)
Dec 06, 2013 72.25 72.25 72.25 72.25 100 +0.26(+0.36%)
Dec 05, 2013 72.10 72.10 71.95 71.99 46,350 +0.75(+1.05%)
Dec 04, 2013 71.20 71.24 71.20 71.24 52,000 +0.24(+0.33%)
Dec 03, 2013 71.71 71.71 71.00 71.00 3,040 -1.70(-2.34%)
Dec 02, 2013 72.65 72.70 72.65 72.70 840 -0.16(-0.22%)
Nov 29, 2013 72.86 72.86 72.86 72.86 33,275 +0.10(+0.14%)
Nov 27, 2013 72.63 72.80 72.60 72.76 101,080 -2.24(-2.99%)
Nov 25, 2013 75.00 75.00 75.00 0 +0.10(+0.13%)
Nov 22, 2013 74.22 74.90 74.22 74.90 54,580 +0.45(+0.60%)
Nov 21, 2013 73.69 74.45 73.69 74.45 30,800 -0.40(-0.53%)
Nov 20, 2013 74.85 74.85 74.85 74.85 670 -0.11(-0.15%)
Nov 19, 2013 74.96 74.96 74.96 74.96 25,300 +1.21(+1.64%)
Nov 15, 2013 73.75 73.75 73.75 0 +0.30(+0.41%)
Nov 14, 2013 72.90 73.45 72.90 73.45 314 -0.05(-0.07%)
Nov 13, 2013 73.50 73.50 73.50 73.50 140 +0.92(+1.27%)
Nov 11, 2013 72.58 72.58 72.58 0 +0.22(+0.31%)
Nov 06, 2013 72.36 72.36 72.36 500 -2.17(-2.92%)
Oct 31, 2013 74.53 74.53 74.53 0 -0.47(-0.63%)
Oct 30, 2013 75.00 75.00 75.00 75.00 100 -1.33(-1.74%)
Oct 28, 2013 76.33 76.33 76.33 0 +0.08(+0.10%)
Oct 25, 2013 76.25 76.25 76.25 76.25 200 +1.25(+1.67%)
Oct 23, 2013 75.00 75.00 75.00 0 +0.51(+0.68%)
Oct 22, 2013 74.49 74.49 74.49 74.49 325 +1.24(+1.69%)
Oct 21, 2013 72.50 73.50 72.50 73.25 1,675 -0.07(-0.10%)
Oct 18, 2013 73.32 73.32 73.32 73.32 225 +0.87(+1.20%)
Oct 17, 2013 71.65 72.45 71.65 72.45 710 +2.75(+3.95%)
Oct 16, 2013 69.46 69.70 69.40 69.70 3,595 -1.45(-2.04%)
Oct 15, 2013 71.15 71.15 71.15 71.15 100 -1.07(-1.49%)
Oct 11, 2013 72.22 72.22 72.22 0 -0.45(-0.61%)
Oct 10, 2013 72.10 72.67 71.85 72.67 6,773 +0.75(+1.04%)
Oct 09, 2013 71.92 71.92 71.92 71.92 16,500 -1.73(-2.34%)
Oct 08, 2013 73.65 73.65 73.65 73.65 250 -1.45(-1.93%)
Oct 07, 2013 75.10 75.10 75.10 75.10 200 -1.40(-1.83%)
Oct 02, 2013 76.50 76.50 76.50 76.50 0 +0.51(+0.67%)
Oct 01, 2013 75.59 75.99 75.00 75.99 1,018 +0.99(+1.32%)
Sep 30, 2013 75.00 75.00 75.00 75.00 819 -2.25(-2.91%)
Sep 25, 2013 77.25 77.25 77.25 77.25 0 -0.40(-0.52%)
Sep 23, 2013 77.65 77.65 77.65 0 -0.75(-0.96%)
Sep 19, 2013 78.40 78.40 78.40 0 +2.16(+2.84%)
Sep 18, 2013 76.24 76.24 76.24 76.24 425 +1.24(+1.65%)
Sep 17, 2013 75.00 75.00 75.00 75.00 1,000 -0.95(-1.25%)
Sep 16, 2013 75.95 75.95 75.95 75.95 100 +0.88(+1.18%)
Sep 12, 2013 75.07 75.07 75.07 0 +0.51(+0.69%)
Sep 11, 2013 74.21 74.55 74.21 74.55 30,702 -1.45(-1.90%)
Sep 10, 2013 76.00 76.00 76.00 76.00 820 +2.50(+3.40%)
Sep 09, 2013 73.02 73.50 72.60 73.50 14,851 -0.75(-1.01%)
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.