TipRanks
Go Ultimate55% OFF

Compagnie de Saint Gobain (GOB) Historical Prices

DE:GOB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.7468.4067.3267.5467.54-1.17%5,5061.32
Oct 29, 202666.9268.3466.5868.3468.34+2.31%9,4062.29
Oct 28, 202667.2867.7666.6266.8066.80-1.79%5,8691.44
Oct 27, 202667.1668.2666.6468.0268.02+0.32%3,6170.90
Oct 26, 202667.4468.0667.3867.8067.80+1.25%7,2971.86
Oct 23, 202666.6867.5666.4266.9666.96+1.03%10,7772.85
Oct 22, 202665.6866.3465.0866.2866.28+0.52%2,8580.76
Oct 21, 202666.4866.4865.5665.9465.94-1.73%8,7832.43
Oct 20, 202666.2267.5265.3867.1067.10+2.01%11,2853.25
Oct 19, 202665.6866.0665.5265.7865.78-0.75%5,1671.51
Oct 16, 202666.5466.8066.1866.2866.28-0.36%4,1001.22
Oct 15, 202666.0867.2265.9266.5266.52+1.31%7,3552.25
Oct 14, 202665.7666.1265.5465.6665.66+0.74%5,1681.61
Oct 13, 202665.5865.7664.9865.1865.18-0.21%5,9731.91
Oct 12, 202665.0865.4864.8265.3265.32+0.43%5,1821.68
Oct 09, 202664.8265.8664.8265.0465.04+0.06%3,4191.12
Oct 08, 202663.5265.1663.5265.0065.00+0.37%9,5363.28
Oct 07, 202666.6466.7064.7064.7664.76-3.57%9,2553.32
Oct 06, 202666.0668.0666.0667.1667.16+2.00%7,2212.66
Oct 05, 202666.8467.1465.7465.8465.84-1.88%7,8802.95
Oct 02, 202666.3667.5266.3667.1067.10+1.12%10,1454.00
Oct 01, 202668.5668.6066.2066.3666.36-4.10%20,4509.21
Sep 30, 202669.8870.4069.0269.2069.20-0.69%2,9651.35
Sep 29, 202669.9270.9469.5869.6869.68-1.39%5,0292.37
Sep 28, 202670.6671.1670.4270.6670.66+1.23%3,5641.71
Sep 25, 202670.3470.4469.5669.8069.80-0.06%2,5031.22
Sep 24, 202670.4070.5869.8469.8469.84-0.94%2,6621.32
Sep 23, 202671.4871.4870.5070.5070.50-2.62%2,2141.11
Sep 22, 202669.9472.5069.6472.4072.40+3.46%4,0272.07
Sep 21, 202669.6870.2869.5869.9869.98+1.54%4,6462.42
Sep 18, 202670.1470.4668.5868.9268.92-1.99%7,4534.09
Sep 17, 202670.1470.5469.7270.3270.32+1.12%3,8882.19
Sep 16, 202669.6470.0869.1269.5469.54-0.43%2,6331.50
Sep 15, 202669.1670.0268.3869.8469.84-0.09%8700.50
Sep 14, 202670.6070.6869.3469.9069.90-1.83%4,1162.41
Sep 11, 202671.7671.7670.1071.2071.20+0.00%14,5899.84
Sep 10, 202671.7271.8871.0071.2071.20-0.48%6430.41
Sep 09, 202673.7873.7871.3071.5471.54-3.90%2,7841.74
Sep 08, 202673.9874.4873.5074.4474.44-0.24%1,5310.94
Sep 07, 202675.4875.4874.6274.6274.62-1.30%1,7081.06
Sep 04, 202675.7676.1274.7475.6075.60-0.11%8870.55
Sep 03, 202674.8075.6874.8075.6875.68+0.69%9550.57
Sep 02, 202675.9876.1474.9675.1675.16-1.60%2,7251.62
Sep 01, 202677.7677.7676.0476.3876.38-2.75%9110.54
Aug 31, 202679.8079.8078.5478.5478.54-1.65%8430.50
Aug 28, 202680.4880.4879.7279.8679.86+0.48%1,7231.01
Aug 27, 202682.0082.2079.3879.4879.48-3.64%1,7460.95
Aug 26, 202681.8082.7681.8082.4882.48+1.70%1,1140.60
Aug 25, 202680.2681.5280.2681.1081.10+1.07%1,0840.59
Aug 24, 202681.4081.4080.2480.2480.24-1.43%2,4751.33