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 |
| Nov 06, 2023 | $15.18 | $15.19 | $15.01 | $15.05 | 134 527 |
| Nov 03, 2023 | $15.06 | $15.17 | $15.03 | $15.07 | 119 991 |
| Nov 02, 2023 | $15.13 | $15.13 | $14.94 | $15.01 | 169 584 |
| Nov 01, 2023 | $14.73 | $14.80 | $14.60 | $14.73 | 224 055 |
| Oct 31, 2023 | $14.79 | $14.92 | $14.74 | $14.78 | 731 176 |
| Oct 30, 2023 | $14.79 | $14.87 | $14.72 | $14.84 | 191 928 |
| Oct 27, 2023 | $14.68 | $14.69 | $14.42 | $14.46 | 419 254 |
| Oct 26, 2023 | $14.64 | $14.67 | $14.37 | $14.44 | 471 928 |
| Oct 25, 2023 | $14.38 | $14.43 | $14.11 | $14.16 | 1 400 902 |
| Oct 24, 2023 | $14.51 | $14.80 | $14.44 | $14.55 | 342 907 |
| Oct 23, 2023 | $14.55 | $14.85 | $14.53 | $14.69 | 96 899 |
| Oct 20, 2023 | $14.70 | $14.82 | $14.59 | $14.62 | 66 991 |
| Oct 19, 2023 | $15.01 | $15.07 | $14.85 | $14.90 | 72 671 |
| Oct 18, 2023 | $15.15 | $15.19 | $15.00 | $15.01 | 93 209 |
| Oct 17, 2023 | $15.17 | $15.43 | $15.15 | $15.33 | 88 018 |
| Oct 16, 2023 | $15.38 | $15.47 | $15.35 | $15.46 | 142 195 |
| Oct 13, 2023 | $15.36 | $15.36 | $15.11 | $15.15 | 179 347 |
| Oct 12, 2023 | $15.65 | $15.69 | $15.45 | $15.50 | 59 575 |
| Oct 11, 2023 | $15.64 | $15.68 | $15.51 | $15.63 | 70 098 |
| Oct 10, 2023 | $15.60 | $15.73 | $15.56 | $15.58 | 80 295 |
| Oct 09, 2023 | $15.34 | $15.44 | $15.25 | $15.39 | 89 120 |
| Oct 06, 2023 | $15.23 | $15.47 | $15.14 | $15.40 | 193 875 |
| Oct 05, 2023 | $15.11 | $15.15 | $15.03 | $15.10 | 118 921 |
| Oct 04, 2023 | $14.88 | $14.97 | $14.78 | $14.96 | 100 991 |
| Oct 03, 2023 | $15.04 | $15.07 | $14.84 | $14.90 | 191 975 |
