Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Groupe Danone (OP: GPDNF )

64.40 +0.76 (+1.19%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 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 (%)
May 28, 2004 170.01 170.01 170.01 170.01 500 +0.00(+0.00%)
May 27, 2004 170.01 170.01 170.01 170.01 500 +3.69(+2.22%)
May 26, 2004 166.32 166.32 166.32 166.32 2,500 +0.00(+0.00%)
May 25, 2004 166.32 166.32 166.32 166.32 2,500 +0.00(+0.00%)
May 24, 2004 166.32 166.32 166.32 166.32 2,500 +0.00(+0.00%)
May 21, 2004 166.32 166.32 166.32 166.32 2,500 +0.00(+0.00%)
May 20, 2004 166.32 166.32 166.32 166.32 2,500 +0.00(+0.00%)
May 19, 2004 166.32 166.32 166.32 166.32 2,500 +0.00(+0.00%)
May 18, 2004 163.03 166.32 166.32 166.32 2,500 +3.28(+2.01%)
May 17, 2004 163.03 163.03 163.03 163.03 1,176 +0.00(+0.00%)
May 14, 2004 163.03 163.03 163.03 163.03 1,176 +0.00(+0.00%)
May 13, 2004 163.03 163.03 163.03 163.03 0 +0.00(+0.00%)
May 12, 2004 163.03 163.03 163.03 163.03 0 +0.00(+0.00%)
May 11, 2004 164.59 163.03 163.03 163.03 1,176 -1.56(-0.95%)
May 10, 2004 170.25 164.59 164.59 164.59 1,000 -5.66(-3.32%)
May 07, 2004 168.89 170.25 167.00 170.25 1,336 +1.36(+0.80%)
May 06, 2004 168.89 168.89 168.89 168.89 0 +0.00(+0.00%)
May 05, 2004 168.89 169.72 168.89 168.89 500 +0.00(+0.00%)
May 04, 2004 168.89 168.89 168.89 168.89 0 +0.00(+0.00%)
May 03, 2004 168.89 168.89 168.89 168.89 0 +0.00(+0.00%)
Apr 30, 2004 168.89 168.89 168.89 168.89 0 +0.00(+0.00%)
Apr 29, 2004 168.89 168.89 168.89 168.89 0 +0.00(+0.00%)
Apr 28, 2004 168.89 168.89 168.89 168.89 500 +0.00(+0.00%)
Apr 27, 2004 168.56 169.72 168.89 168.89 4,496 +0.33(+0.19%)
Apr 26, 2004 167.81 169.74 168.56 168.56 1,120 +0.75(+0.45%)
Apr 23, 2004 167.81 167.81 167.81 167.81 979 +0.00(+0.00%)
Apr 22, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 21, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 20, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 19, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 16, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 15, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 14, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 13, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 12, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 08, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 07, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 06, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 05, 2004 167.81 167.81 167.81 167.81 0 +0.00(+0.00%)
Apr 02, 2004 162.00 167.81 167.81 167.81 1,965 +5.81(+3.59%)
Apr 01, 2004 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Mar 31, 2004 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Mar 30, 2004 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Mar 29, 2004 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Mar 26, 2004 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Mar 25, 2004 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Mar 24, 2004 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Mar 23, 2004 163.63 162.00 162.00 162.00 1,000 -1.63(-0.99%)
Mar 22, 2004 163.63 163.63 163.63 163.63 0 +0.00(+0.00%)
Mar 19, 2004 163.63 163.63 163.63 163.63 0 +0.00(+0.00%)
Mar 18, 2004 163.63 163.63 163.63 163.63 0 +0.00(+0.00%)
Mar 17, 2004 163.31 163.63 163.63 163.63 200 +0.32(+0.20%)
Mar 16, 2004 163.31 163.31 163.31 163.31 0 +0.00(+0.00%)
Mar 15, 2004 165.47 163.31 163.31 163.31 1,473 -8.20(-4.78%)
Mar 12, 2004 171.51 171.51 170.77 171.51 1,000 +0.00(+0.00%)
Mar 11, 2004 171.51 171.51 171.51 171.51 0 +0.00(+0.00%)
Mar 10, 2004 171.51 171.51 171.51 171.51 0 +0.00(+0.00%)
Mar 09, 2004 171.51 171.51 171.51 171.51 0 +0.00(+0.00%)
Mar 08, 2004 168.80 171.51 170.77 171.51 1,000 -0.20(-0.11%)
Mar 05, 2004 171.71 171.71 171.21 171.71 160 +0.00(+0.00%)
Mar 04, 2004 171.71 171.71 171.71 171.71 0 +0.00(+0.00%)
Mar 03, 2004 171.71 171.71 171.71 171.71 0 +0.00(+0.00%)
Mar 02, 2004 171.71 171.71 171.71 171.71 0 +0.00(+0.00%)
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.