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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2023 | $15.41 | $15.45 | $15.22 | $15.24 | 232 896 |
| Sep 28, 2023 | $15.06 | $15.35 | $15.05 | $15.27 | 100 142 |
| Sep 27, 2023 | $15.26 | $15.27 | $15.01 | $15.17 | 136 043 |
| Sep 26, 2023 | $15.33 | $15.39 | $15.22 | $15.24 | 95 708 |
| Sep 25, 2023 | $15.40 | $15.56 | $15.39 | $15.54 | 273 300 |
| Sep 22, 2023 | $15.65 | $15.74 | $15.53 | $15.54 | 464 711 |
| Sep 21, 2023 | $15.88 | $16.04 | $15.88 | $15.90 | 112 575 |
| Sep 20, 2023 | $16.17 | $16.27 | $15.96 | $15.96 | 88 487 |
| Sep 19, 2023 | $16.06 | $16.24 | $16.05 | $16.13 | 115 235 |
| Sep 18, 2023 | $16.00 | $16.10 | $15.93 | $16.03 | 93 833 |
| Sep 15, 2023 | $16.07 | $16.11 | $16.02 | $16.03 | 88 889 |
| Sep 14, 2023 | $15.83 | $15.89 | $15.75 | $15.84 | 64 002 |
| Sep 13, 2023 | $15.89 | $15.95 | $15.84 | $15.87 | 218 958 |
| Sep 12, 2023 | $15.77 | $16.08 | $15.77 | $15.98 | 399 035 |
| Sep 11, 2023 | $16.04 | $16.08 | $15.97 | $16.04 | 90 946 |
| Sep 08, 2023 | $15.75 | $15.83 | $15.70 | $15.71 | 61 654 |
| Sep 07, 2023 | $16.11 | $16.17 | $15.96 | $15.97 | 128 538 |
| Sep 06, 2023 | $16.02 | $16.09 | $15.97 | $16.06 | 63 176 |
| Sep 05, 2023 | $15.84 | $15.94 | $15.80 | $15.88 | 81 402 |
| Sep 01, 2023 | $15.73 | $15.75 | $15.56 | $15.56 | 69 471 |
| Aug 31, 2023 | $15.71 | $15.76 | $15.50 | $15.59 | 188 315 |
| Aug 30, 2023 | $15.73 | $15.77 | $15.69 | $15.70 | 343 978 |
| Aug 29, 2023 | $15.48 | $15.81 | $15.48 | $15.80 | 208 947 |
| Aug 28, 2023 | $15.43 | $15.47 | $15.40 | $15.44 | 69 752 |
| Aug 25, 2023 | $15.43 | $15.46 | $15.23 | $15.37 | 68 916 |
