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

Groupe Danone (OP: GPDNF )

65.46 +0.18 (+0.28%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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 26, 2024 62.88 272 -0.04(-0.06%)
Apr 25, 2024 62.92 62.92 62.92 62.92 221 -1.04(-1.63%)
Apr 24, 2024 63.96 63.96 63.96 63.96 24,719 +0.48(+0.76%)
Apr 23, 2024 63.87 64.10 63.48 63.48 1,588 -0.77(-1.20%)
Apr 22, 2024 64.25 64.25 64.25 64.25 308 +1.10(+1.74%)
Apr 19, 2024 63.15 63.15 63.15 63.15 648 +0.76(+1.22%)
Apr 18, 2024 62.39 62.39 62.39 62.39 528 +1.63(+2.68%)
Apr 16, 2024 60.76 60,934 -0.38(-0.62%)
Apr 15, 2024 61.22 61.22 61.14 61.14 601 -0.18(-0.29%)
Apr 12, 2024 61.32 61.32 61.32 61.32 600 -0.75(-1.21%)
Apr 11, 2024 62.07 62.07 62.07 62.07 366 +0.58(+0.94%)
Apr 10, 2024 61.49 61.49 61.49 61.49 1,890 -0.77(-1.24%)
Apr 09, 2024 62.52 62.52 62.26 62.26 801 -0.75(-1.19%)
Apr 08, 2024 63.01 63.01 63.01 63.01 3,649 +0.30(+0.48%)
Apr 05, 2024 62.71 62.71 62.71 62.71 538 +0.22(+0.35%)
Apr 04, 2024 62.49 62.49 62.49 62.49 1,271 -1.00(-1.58%)
Apr 03, 2024 64.00 64.00 63.49 63.49 833 -2.76(-4.17%)
Apr 01, 2024 66.25 289 +1.43(+2.21%)
Mar 27, 2024 64.82 189 +0.17(+0.26%)
Mar 26, 2024 64.65 64.65 64.65 64.65 937 +0.02(+0.03%)
Mar 25, 2024 64.58 64.63 64.58 64.63 446 -0.38(-0.58%)
Mar 20, 2024 65.01 994 +0.81(+1.26%)
Mar 19, 2024 64.20 64.20 64.20 64.20 1,333 -0.06(-0.09%)
Mar 15, 2024 64.26 475 -0.51(-0.79%)
Mar 12, 2024 64.77 419 +0.16(+0.25%)
Mar 08, 2024 64.61 430 +0.84(+1.32%)
Mar 06, 2024 63.77 274 -0.11(-0.17%)
Mar 05, 2024 63.88 63.88 63.88 63.88 649 +0.03(+0.05%)
Mar 04, 2024 64.24 64.24 63.85 63.85 3,598 +0.47(+0.75%)
Mar 01, 2024 63.30 63.38 63.30 63.38 1,288 -0.36(-0.56%)
Feb 29, 2024 63.74 63.74 63.74 63.74 9,716 -1.26(-1.95%)
Feb 28, 2024 65.00 65.00 65.00 65.00 14,793 -0.51(-0.78%)
Feb 27, 2024 65.51 65.51 65.51 65.51 368 -0.11(-0.17%)
Feb 26, 2024 65.62 65.62 65.62 65.62 729 +0.09(+0.14%)
Feb 23, 2024 65.48 65.53 65.48 65.53 3,716 -0.72(-1.09%)
Feb 22, 2024 66.25 66.48 66.25 66.25 1,104 -0.13(-0.20%)
Feb 21, 2024 66.85 66.85 66.38 66.38 4,193 -0.01(-0.02%)
Feb 20, 2024 66.39 66.39 66.39 66.39 684 +0.17(+0.26%)
Feb 15, 2024 66.22 1,538 +0.75(+1.15%)
Feb 14, 2024 65.47 65.47 64.85 65.47 5,787 -0.23(-0.35%)
Feb 13, 2024 65.70 65.70 65.01 65.70 1,094 +0.20(+0.31%)
Feb 12, 2024 65.59 65.77 65.50 65.50 1,031 -1.10(-1.65%)
Feb 08, 2024 66.60 349 +0.00(+0.00%)
Feb 06, 2024 66.60 3,665 +0.60(+0.91%)
Feb 05, 2024 66.00 66.00 66.00 66.00 566 -0.60(-0.91%)
Feb 01, 2024 66.60 384 -0.23(-0.35%)
Jan 30, 2024 66.84 393 -0.40(-0.60%)
Jan 29, 2024 67.24 67.24 67.24 67.24 1,429 +1.45(+2.21%)
Jan 25, 2024 65.79 18,758 -2.14(-3.15%)
Jan 24, 2024 67.93 67.93 67.93 67.93 724 +0.86(+1.28%)
Jan 23, 2024 66.76 67.07 66.26 67.07 20,309 +0.11(+0.16%)
Jan 22, 2024 66.96 66.96 66.96 66.96 9,922 +0.45(+0.68%)
Jan 19, 2024 67.00 67.00 66.41 66.51 4,293 +0.26(+0.39%)
Jan 18, 2024 66.25 66.25 66.25 66.25 10,406 -0.86(-1.28%)
Jan 17, 2024 67.11 67.11 67.11 67.11 599 -0.11(-0.17%)
Jan 16, 2024 67.45 67.45 66.89 67.22 1,213 +0.17(+0.26%)
Jan 12, 2024 67.05 67.05 67.05 67.05 1,948 +0.67(+1.00%)
Jan 11, 2024 66.38 66.38 65.64 66.38 742 -0.92(-1.36%)
Jan 10, 2024 67.15 67.30 67.15 67.30 2,357 +0.02(+0.03%)
Jan 09, 2024 67.40 67.40 66.55 67.28 1,444 -0.17(-0.25%)
Jan 08, 2024 66.60 67.45 66.60 67.45 1,212 +1.29(+1.95%)
Jan 05, 2024 66.16 66.16 66.16 66.16 417 -0.26(-0.38%)
Jan 04, 2024 66.42 66.42 66.42 66.42 336 +0.01(+0.01%)
Jan 03, 2024 66.39 66.41 66.39 66.41 2,165 +1.75(+2.71%)
Dec 27, 2023 64.66 345 +0.00(+0.01%)
Dec 22, 2023 64.66 501 +1.41(+2.22%)
Dec 20, 2023 63.25 260 -0.75(-1.17%)
Dec 19, 2023 64.00 64.00 64.00 64.00 17,676 +0.80(+1.27%)
Dec 18, 2023 63.20 63.20 63.20 63.20 506 +0.12(+0.19%)
Dec 15, 2023 63.08 63.08 63.08 63.08 399 -1.03(-1.60%)
Dec 14, 2023 64.11 64.50 63.95 64.11 889 -0.48(-0.75%)
Dec 13, 2023 64.90 64.90 64.24 64.59 5,104 -0.06(-0.09%)
Dec 12, 2023 63.95 64.87 63.95 64.65 1,630 +1.04(+1.63%)
Dec 11, 2023 63.59 63.61 63.59 63.61 1,075 +0.07(+0.11%)
Dec 07, 2023 63.54 278 -0.57(-0.89%)
Dec 06, 2023 63.46 64.11 63.11 64.11 2,384 +0.91(+1.45%)
Dec 05, 2023 63.20 63.20 63.20 63.20 1,709 -0.70(-1.10%)
Dec 04, 2023 64.28 64.28 63.90 63.90 645 +1.00(+1.59%)
Dec 01, 2023 62.90 62.90 62.90 62.90 818 -1.87(-2.89%)
Nov 29, 2023 64.77 381 -0.17(-0.26%)
Nov 27, 2023 64.94 303 +0.53(+0.82%)
Nov 24, 2023 64.41 64.41 64.41 64.41 969 +1.03(+1.63%)
Nov 22, 2023 63.38 63.38 63.38 63.38 355 -0.07(-0.11%)
Nov 21, 2023 63.45 63.45 63.45 63.45 1,111 +0.30(+0.48%)
Nov 20, 2023 63.35 63.35 63.15 63.15 1,983 +1.24(+2.00%)
Nov 17, 2023 61.70 62.60 60.95 61.91 4,540 -0.41(-0.66%)
Nov 15, 2023 62.32 744 -0.58(-0.92%)
Nov 14, 2023 63.31 63.31 62.90 62.90 1,189 +0.92(+1.48%)
Nov 13, 2023 61.95 61.98 61.95 61.98 1,410 +0.34(+0.55%)
Nov 10, 2023 61.64 61.64 61.64 61.64 848 +0.56(+0.92%)
Nov 09, 2023 61.08 61.08 61.08 61.08 1,456 +0.20(+0.32%)
Nov 07, 2023 60.88 514 -0.48(-0.79%)
Nov 06, 2023 61.33 61.37 61.33 61.37 777 +0.04(+0.07%)
Nov 03, 2023 61.26 61.33 61.26 61.33 2,243 +0.86(+1.42%)
Nov 02, 2023 61.41 61.41 60.47 60.47 1,149 +0.48(+0.80%)
Nov 01, 2023 59.99 59.99 59.99 59.99 753 +0.54(+0.91%)
Oct 30, 2023 59.45 4,514 +0.61(+1.04%)
Oct 27, 2023 59.20 59.20 58.84 58.84 4,303 -0.30(-0.51%)
Oct 26, 2023 59.14 59.14 59.14 59.14 2,378 +1.38(+2.39%)
Oct 25, 2023 57.66 57.76 57.66 57.76 1,685 +0.56(+0.98%)
Oct 24, 2023 57.20 57.20 57.20 57.20 596 -0.14(-0.24%)
Oct 23, 2023 57.46 57.56 57.03 57.34 1,287 -0.42(-0.73%)
Oct 20, 2023 57.05 57.76 57.05 57.76 858 +0.81(+1.42%)
Oct 19, 2023 56.95 57.21 56.95 56.95 2,207 -0.83(-1.44%)
Oct 18, 2023 57.78 57.78 57.78 57.78 6,242 +0.37(+0.64%)
Oct 17, 2023 57.41 57.41 57.41 57.41 1,783 +0.34(+0.60%)
Oct 16, 2023 56.97 57.26 56.97 57.07 6,702 +0.26(+0.46%)
Oct 13, 2023 56.81 56.81 56.81 56.81 273 -0.96(-1.66%)
Oct 11, 2023 57.77 1,268 +0.57(+1.00%)
Oct 10, 2023 57.33 57.33 57.20 57.20 2,191 +1.46(+2.62%)
Oct 09, 2023 55.80 55.80 55.74 55.74 1,039 +1.03(+1.88%)
Oct 06, 2023 54.71 54.71 54.71 54.71 795 +0.14(+0.26%)
Oct 05, 2023 54.88 54.88 54.57 54.57 1,096 +0.39(+0.72%)
Oct 04, 2023 54.18 54.18 54.18 54.18 11,739 +0.06(+0.11%)
Oct 03, 2023 54.12 54.12 54.12 54.12 704 -0.02(-0.04%)
Oct 02, 2023 54.43 54.43 54.14 54.14 933 -1.47(-2.64%)
Sep 29, 2023 55.38 55.61 55.38 55.61 1,747 +1.00(+1.83%)
Sep 28, 2023 54.44 54.61 54.44 54.61 2,675 +0.51(+0.94%)
Sep 27, 2023 54.87 54.87 54.10 54.10 4,395 -1.34(-2.42%)
Sep 26, 2023 55.99 55.99 55.44 55.44 8,281 -0.43(-0.77%)
Sep 25, 2023 55.87 55.87 55.87 55.87 1,186 -0.47(-0.83%)
Sep 22, 2023 56.40 56.41 56.34 56.34 1,021 -2.02(-3.46%)
Sep 20, 2023 58.36 434 +0.66(+1.14%)
Sep 18, 2023 57.70 793 +0.53(+0.93%)
Sep 15, 2023 57.03 57.17 57.03 57.17 50,270 +0.38(+0.67%)
Sep 14, 2023 56.79 56.79 56.79 56.79 679 -0.18(-0.32%)
Sep 13, 2023 57.15 57.30 56.97 56.97 22,469 -0.34(-0.59%)
Sep 11, 2023 57.31 412 +0.33(+0.57%)
Sep 08, 2023 57.64 57.73 56.98 56.98 1,563 +0.83(+1.49%)
Sep 07, 2023 56.90 57.22 56.15 56.15 938 -0.19(-0.34%)
Sep 05, 2023 56.34 2,995 -1.26(-2.19%)
Aug 31, 2023 57.60 441 -1.96(-3.29%)
Aug 30, 2023 59.56 59.56 59.56 59.56 344 +1.61(+2.78%)
Aug 29, 2023 57.95 57.95 57.95 57.95 17,866 +0.20(+0.35%)
Aug 28, 2023 57.75 57.75 57.75 57.75 626 -0.50(-0.86%)
Aug 25, 2023 58.25 58.25 58.25 58.25 1,127 +0.64(+1.11%)
Aug 24, 2023 57.50 57.61 57.50 57.61 10,786 -0.05(-0.09%)
Aug 23, 2023 57.00 57.66 57.00 57.66 6,130 +0.09(+0.16%)
Aug 22, 2023 57.57 57.57 57.57 57.57 405 -0.48(-0.83%)
Aug 21, 2023 57.30 58.05 57.30 58.05 2,167 -0.27(-0.46%)
Aug 18, 2023 58.32 58.32 58.32 58.32 623 +0.57(+0.99%)
Aug 17, 2023 57.75 57.75 57.75 57.75 3,394 -0.35(-0.60%)
Aug 15, 2023 58.10 204 -2.16(-3.58%)
Aug 14, 2023 60.41 60.41 60.26 60.26 799 -0.84(-1.37%)
Aug 10, 2023 61.10 544 +2.26(+3.84%)
Aug 04, 2023 58.84 69,381 -2.76(-4.48%)
Aug 01, 2023 61.60 41,588 -0.94(-1.50%)
Jul 28, 2023 62.54 4,296 +0.26(+0.42%)
Jul 27, 2023 62.28 62.28 62.28 62.28 794 +0.44(+0.71%)
Jul 26, 2023 61.84 61.84 61.84 61.84 712 -0.21(-0.34%)
Jul 25, 2023 62.40 62.40 62.05 62.05 1,362 -0.35(-0.56%)
Jul 21, 2023 62.40 312 -0.41(-0.65%)
Jul 20, 2023 62.81 62.81 62.81 62.81 555 +0.35(+0.56%)
Jul 19, 2023 62.46 62.49 62.46 62.46 468 +0.84(+1.37%)
Jul 18, 2023 61.62 61.62 61.62 61.62 799 -0.84(-1.35%)
Jul 17, 2023 62.36 62.46 62.36 62.46 2,475 +0.66(+1.07%)
Jul 14, 2023 62.84 62.84 61.80 61.80 446 -0.15(-0.24%)
Jul 13, 2023 61.95 61.95 61.95 61.95 956 +1.20(+1.98%)
Jul 10, 2023 60.75 1,200 -0.13(-0.21%)
Jul 07, 2023 60.88 60.88 60.88 60.88 4,429 +0.29(+0.48%)
Jul 06, 2023 60.59 60.59 60.59 60.59 644 -0.36(-0.59%)
Jul 03, 2023 60.95 403 +0.19(+0.31%)
Jun 29, 2023 60.76 349 +0.02(+0.03%)
Jun 28, 2023 60.74 60.74 60.74 60.74 5,894 +0.29(+0.48%)
Jun 26, 2023 60.45 503 -1.15(-1.87%)
Jun 23, 2023 61.60 61.60 61.60 61.60 724 +1.01(+1.67%)
Jun 20, 2023 60.59 193 +0.64(+1.07%)
Jun 16, 2023 59.95 59.95 59.95 59.95 19,537 -0.32(-0.53%)
Jun 15, 2023 59.87 60.27 59.87 60.27 1,009 +2.27(+3.91%)
Jun 14, 2023 58.00 58.00 58.00 58.00 472 +0.01(+0.02%)
Jun 13, 2023 57.28 58.34 57.28 57.99 972 -0.33(-0.57%)
Jun 12, 2023 57.30 58.32 57.30 58.32 1,448 +0.32(+0.56%)
Jun 09, 2023 57.95 58.00 57.95 58.00 4,770 -1.65(-2.77%)
Jun 07, 2023 59.65 1,009 -0.74(-1.23%)
Jun 06, 2023 60.39 60.39 60.39 60.39 1,204 +0.99(+1.67%)
Jun 05, 2023 59.40 59.40 59.40 59.40 1,351 -0.84(-1.39%)
Jun 02, 2023 60.40 60.40 60.24 60.24 1,614 +1.26(+2.14%)
Jun 01, 2023 59.70 59.70 58.98 58.98 592 -2.02(-3.31%)
May 26, 2023 61.00 1,801 -1.40(-2.24%)
May 23, 2023 62.40 411 -1.61(-2.52%)
May 19, 2023 64.01 292 +2.45(+3.98%)
May 18, 2023 63.85 63.85 61.56 61.56 719 -1.44(-2.29%)
May 17, 2023 63.00 63.00 63.00 63.00 375 -1.17(-1.82%)
May 16, 2023 64.17 64.17 64.17 64.17 710 -0.14(-0.23%)
May 15, 2023 64.77 64.77 64.31 64.31 674 -0.25(-0.38%)
May 12, 2023 64.55 64.56 63.61 64.56 2,717 -0.12(-0.18%)
May 11, 2023 64.68 64.68 64.68 64.68 285 +0.40(+0.62%)
May 10, 2023 64.28 64.28 64.28 64.28 1,808 -0.58(-0.89%)
May 09, 2023 63.86 64.86 63.86 64.86 4,959 -1.34(-2.02%)
May 08, 2023 66.67 66.67 66.20 66.20 510 +0.20(+0.30%)
May 05, 2023 66.30 66.55 66.00 66.00 617 -0.79(-1.18%)
May 04, 2023 66.79 66.79 66.79 66.79 1,041 +0.72(+1.09%)
May 03, 2023 67.13 67.13 66.07 66.07 811 +0.14(+0.21%)
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.