Compagnie Generale DES Etablissements Stock Price (Quote)
$19.78
+0.220 (+1.12%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 MGDDY stock ended at $19.78. This is 1.12% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.456% from a day low at $19.75 to a day high of $19.84. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $14.94 | $15.04 | $14.91 | $14.99 | 99 022 |
| Jun 12, 2023 | $14.70 | $14.85 | $14.70 | $14.79 | 237 641 |
| Jun 09, 2023 | $14.80 | $14.82 | $14.71 | $14.75 | 237 336 |
| Jun 08, 2023 | $14.86 | $14.88 | $14.78 | $14.82 | 87 209 |
| Jun 07, 2023 | $14.42 | $14.56 | $14.42 | $14.45 | 66 107 |
| Jun 06, 2023 | $14.38 | $14.60 | $14.38 | $14.58 | 100 101 |
| Jun 05, 2023 | $14.65 | $14.69 | $14.51 | $14.56 | 140 424 |
| Jun 02, 2023 | $14.67 | $14.71 | $14.62 | $14.67 | 107 848 |
| Jun 01, 2023 | $14.20 | $14.40 | $14.20 | $14.35 | 114 180 |
| May 31, 2023 | $14.32 | $14.32 | $14.04 | $14.23 | 210 438 |
| May 30, 2023 | $14.73 | $14.76 | $14.62 | $14.71 | 761 798 |
| May 26, 2023 | $14.63 | $14.76 | $14.63 | $14.73 | 88 477 |
| May 25, 2023 | $14.54 | $14.60 | $14.48 | $14.56 | 142 737 |
| May 24, 2023 | $14.46 | $14.66 | $14.46 | $14.59 | 83 104 |
| May 23, 2023 | $15.01 | $15.03 | $14.86 | $14.88 | 77 114 |
| May 22, 2023 | $15.01 | $15.13 | $14.91 | $15.04 | 132 539 |
| May 19, 2023 | $15.11 | $15.14 | $15.06 | $15.08 | 92 178 |
| May 18, 2023 | $15.09 | $15.16 | $14.87 | $15.00 | 89 500 |
| May 17, 2023 | $15.07 | $15.07 | $14.74 | $14.91 | 105 036 |
| May 16, 2023 | $15.00 | $15.00 | $14.78 | $14.88 | 79 925 |
| May 15, 2023 | $15.14 | $15.37 | $15.09 | $15.31 | 103 036 |
| May 12, 2023 | $15.75 | $15.85 | $15.55 | $15.61 | 132 043 |
| May 11, 2023 | $15.50 | $15.70 | $15.50 | $15.54 | 194 976 |
| May 10, 2023 | $16.20 | $16.20 | $15.83 | $15.96 | 150 310 |
| May 09, 2023 | $15.87 | $16.04 | $15.87 | $15.97 | 239 530 |
