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 (%)
May 20, 2011 71.65 71.65 71.65 0 +1.65(+2.36%)
May 13, 2011 70.00 70.00 70.00 0 -0.05(-0.07%)
May 11, 2011 70.05 70.05 70.05 0 +0.48(+0.69%)
May 10, 2011 69.57 69.57 69.57 69.57 5,000 -2.43(-3.38%)
May 09, 2011 72.00 72.00 72.00 72.00 960 +0.75(+1.05%)
May 06, 2011 71.25 71.25 71.25 71.25 140 -1.00(-1.38%)
May 03, 2011 72.25 72.25 72.25 0 -0.75(-1.03%)
May 02, 2011 73.35 73.35 73.00 73.00 2,175 +0.60(+0.83%)
Apr 28, 2011 72.40 72.40 72.40 72.40 0 +0.30(+0.41%)
Apr 27, 2011 72.10 72.10 72.10 72.10 20,000 +0.93(+1.30%)
Apr 20, 2011 71.18 71.18 71.18 0 +0.73(+1.03%)
Apr 15, 2011 70.45 70.45 70.45 70.45 0 +0.95(+1.37%)
Apr 14, 2011 69.50 69.50 69.50 69.50 190 +1.75(+2.58%)
Apr 13, 2011 67.75 67.75 67.75 67.75 150 +1.71(+2.58%)
Apr 05, 2011 66.05 66.05 66.05 66.05 0 +0.30(+0.45%)
Apr 01, 2011 65.75 65.75 65.75 65.75 0 +1.50(+2.33%)
Mar 29, 2011 64.25 64.25 64.25 0 +0.50(+0.78%)
Mar 25, 2011 63.75 63.75 63.75 63.75 0 -0.15(-0.23%)
Mar 24, 2011 63.90 63.90 63.90 63.90 420 +1.40(+2.24%)
Mar 22, 2011 62.50 62.50 62.50 62.50 0 +0.16(+0.25%)
Mar 21, 2011 62.34 62.34 62.34 62.34 404 +2.34(+3.90%)
Mar 15, 2011 60.00 60.00 60.00 60.00 0 -2.09(-3.37%)
Mar 09, 2011 62.09 62.09 62.09 62.09 0 +0.34(+0.55%)
Mar 07, 2011 61.75 61.75 61.75 61.75 0 -0.25(-0.40%)
Feb 25, 2011 62.00 62.00 62.00 62.00 0 +0.85(+1.39%)
Feb 24, 2011 61.15 61.15 61.15 61.15 123 -0.85(-1.37%)
Feb 23, 2011 62.00 62.00 62.00 62.00 310 -0.40(-0.64%)
Feb 18, 2011 62.40 62.40 62.40 0 +0.80(+1.30%)
Feb 15, 2011 61.60 61.60 61.60 0 +2.29(+3.86%)
Feb 14, 2011 59.26 59.31 59.26 59.31 450 -1.49(-2.45%)
Feb 09, 2011 60.80 60.80 60.80 0 -0.50(-0.82%)
Feb 07, 2011 61.30 61.30 61.30 0 -0.66(-1.07%)
Feb 03, 2011 61.96 61.96 61.96 0 +2.21(+3.70%)
Jan 28, 2011 59.75 59.75 59.75 0 -1.50(-2.45%)
Jan 27, 2011 61.25 61.25 61.25 61.25 490 -0.10(-0.16%)
Jan 24, 2011 61.35 61.35 61.35 0 +0.30(+0.49%)
Jan 21, 2011 61.05 61.05 61.05 61.05 200 +1.30(+2.18%)
Jan 20, 2011 60.00 60.00 59.35 59.75 1,300 -1.04(-1.71%)
Jan 18, 2011 60.79 60.79 60.79 0 +0.79(+1.31%)
Jan 14, 2011 60.00 60.00 60.00 60.00 315 -1.45(-2.36%)
Jan 13, 2011 60.65 61.45 60.65 61.45 1,070 +0.70(+1.16%)
Jan 12, 2011 60.75 60.75 60.75 60.75 460 +1.14(+1.91%)
Jan 10, 2011 59.61 59.61 59.61 0 -0.39(-0.65%)
Jan 07, 2011 60.45 60.45 60.00 60.00 1,145 -2.75(-4.38%)
Dec 28, 2010 62.75 62.75 62.75 0 -0.05(-0.08%)
Dec 27, 2010 62.80 62.80 62.80 62.80 137 +0.79(+1.28%)
Dec 20, 2010 62.01 62.01 62.01 0 -1.29(-2.04%)
Dec 15, 2010 63.30 63.30 63.30 0 -0.65(-1.02%)
Dec 14, 2010 63.61 63.95 63.61 63.95 473 +0.65(+1.03%)
Dec 13, 2010 63.30 63.30 63.30 63.30 690 +1.70(+2.77%)
Dec 09, 2010 61.60 61.60 61.60 0 +1.40(+2.32%)
Dec 01, 2010 60.20 60.20 60.20 0 +1.00(+1.69%)
Nov 30, 2010 59.20 59.20 59.20 59.20 1,600 -0.90(-1.50%)
Nov 29, 2010 60.10 60.10 60.10 60.10 160 -1.15(-1.88%)
Nov 23, 2010 61.25 61.25 61.25 61.25 0 -2.30(-3.62%)
Nov 22, 2010 63.93 63.93 63.55 63.55 537 +1.45(+2.33%)
Nov 16, 2010 62.10 62.10 62.10 62.10 0 -1.90(-2.97%)
Nov 10, 2010 64.00 64.00 64.00 64.00 0 -2.17(-3.28%)
Nov 04, 2010 66.17 66.17 66.17 0 +1.92(+2.98%)
Nov 03, 2010 64.25 64.25 64.25 64.25 388 -0.75(-1.15%)
Nov 02, 2010 64.66 65.00 64.66 65.00 300 +1.60(+2.52%)
Nov 01, 2010 63.40 63.40 63.40 63.40 225 -0.38(-0.59%)
Oct 25, 2010 63.77 63.77 63.77 0 +2.48(+4.04%)
Oct 15, 2010 61.30 61.30 61.30 0 -0.70(-1.13%)
Oct 13, 2010 62.00 62.00 62.00 0 +1.90(+3.16%)
Oct 11, 2010 60.10 60.10 60.10 0 +0.60(+1.01%)
Sep 30, 2010 59.50 59.50 59.50 0 -0.35(-0.58%)
Sep 29, 2010 59.85 59.85 59.85 59.85 117 +0.95(+1.61%)
Sep 27, 2010 58.90 58.90 58.90 0 +0.43(+0.74%)
Sep 22, 2010 58.47 58.47 58.47 0 +2.47(+4.41%)
Sep 17, 2010 56.00 56.00 56.00 0 -0.25(-0.44%)
Sep 09, 2010 56.25 56.25 56.25 0 +0.20(+0.36%)
Sep 03, 2010 56.05 56.05 56.05 0 +0.50(+0.90%)
Sep 01, 2010 55.55 55.55 55.55 0 +1.80(+3.35%)
Aug 31, 2010 53.55 53.75 53.55 53.75 350 +0.79(+1.50%)
Aug 25, 2010 52.96 52.96 52.96 0 -2.24(-4.07%)
Aug 17, 2010 55.20 55.20 55.20 0 +0.15(+0.27%)
Aug 11, 2010 55.05 55.05 55.05 0 -2.05(-3.59%)
Aug 10, 2010 57.10 57.10 57.10 57.10 380 +0.05(+0.09%)
Aug 09, 2010 57.05 57.05 57.05 57.05 375 -1.00(-1.72%)
Aug 02, 2010 58.05 58.05 58.05 0 -0.55(-0.94%)
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%)
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.