Compagnie Generale DES Etablissements Stock Price (Quote)
$19.88
+0.1000 (+0.506%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 MGDDY stock ended at $19.88. This is 0.506% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.36% from a day low at $19.81 to a day high of $20.08. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 02, 2024 | $18.73 | $18.86 | $18.70 | $18.83 | 87 963 |
| Apr 01, 2024 | $19.09 | $19.21 | $19.01 | $19.14 | 72 643 |
| Mar 28, 2024 | $19.20 | $19.21 | $19.11 | $19.16 | 144 415 |
| Mar 27, 2024 | $19.31 | $19.34 | $19.13 | $19.27 | 96 479 |
| Mar 26, 2024 | $19.20 | $19.28 | $19.17 | $19.18 | 88 428 |
| Mar 25, 2024 | $19.13 | $19.24 | $19.13 | $19.16 | 164 869 |
| Mar 22, 2024 | $19.12 | $19.15 | $19.06 | $19.13 | 81 837 |
| Mar 21, 2024 | $19.31 | $19.36 | $19.21 | $19.28 | 130 459 |
| Mar 20, 2024 | $19.48 | $19.75 | $19.39 | $19.75 | 103 404 |
| Mar 19, 2024 | $19.08 | $19.27 | $19.05 | $19.15 | 253 523 |
| Mar 18, 2024 | $18.97 | $19.03 | $18.89 | $18.95 | 134 554 |
| Mar 15, 2024 | $19.03 | $19.09 | $18.89 | $18.91 | 83 567 |
| Mar 14, 2024 | $18.78 | $18.78 | $18.61 | $18.66 | 97 854 |
| Mar 13, 2024 | $18.84 | $18.93 | $18.77 | $18.85 | 382 492 |
| Mar 12, 2024 | $18.61 | $18.77 | $18.60 | $18.71 | 197 740 |
| Mar 11, 2024 | $18.36 | $18.59 | $18.33 | $18.49 | 99 895 |
| Mar 08, 2024 | $18.57 | $18.62 | $18.42 | $18.42 | 158 555 |
| Mar 07, 2024 | $18.43 | $18.60 | $18.43 | $18.60 | 89 204 |
| Mar 06, 2024 | $18.59 | $18.69 | $18.58 | $18.66 | 354 009 |
| Mar 05, 2024 | $18.50 | $18.71 | $18.48 | $18.58 | 115 882 |
| Mar 04, 2024 | $18.38 | $18.42 | $18.34 | $18.37 | 71 842 |
| Mar 01, 2024 | $18.41 | $18.41 | $18.28 | $18.35 | 70 853 |
| Feb 29, 2024 | $18.54 | $18.62 | $18.39 | $18.47 | 136 638 |
| Feb 28, 2024 | $18.60 | $18.65 | $18.54 | $18.60 | 171 156 |
| Feb 27, 2024 | $18.51 | $18.68 | $18.51 | $18.65 | 191 089 |
