GOE.PA - Groupe Gorgé SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201818.1018.1417.8617.9817.983,174
Jan 18, 201818.1818.1817.9818.1018.109,699
Jan 17, 201818.1818.1817.8018.1618.1611,305
Jan 16, 201818.4218.4418.0618.1818.1824,781
Jan 15, 201817.6218.1217.6218.0218.0219,567
Jan 12, 201817.5017.6417.2817.6017.6015,402
Jan 11, 201816.9617.4616.9617.2217.2216,347
Jan 10, 201817.3017.4416.9616.9616.9622,464
Jan 09, 201817.0817.1416.9616.9616.967,929
Jan 08, 201816.7017.3016.3017.0817.0828,261
Jan 05, 201816.4016.7816.3416.7016.7016,575
Jan 04, 201816.5016.5416.1416.3016.3021,391
Jan 03, 201816.7017.2216.0016.4816.4844,990
Jan 02, 201815.6717.4015.6716.7016.7039,452
Dec 29, 201715.5515.8515.5515.6715.6713,774
Dec 28, 201714.7815.6514.6115.4915.4924,638
Dec 27, 201714.3914.7814.1414.7514.7536,139
Dec 22, 201714.8014.9014.3914.3914.3951,105
Dec 21, 201715.2715.3014.8015.1815.1821,453
Dec 20, 201715.7315.8014.9415.2615.2641,577
Dec 19, 201716.0516.0515.5515.7315.7338,784
Dec 18, 201717.0017.1316.0716.1616.1620,051
Dec 15, 201715.4617.0015.4616.9416.9457,130
Dec 14, 201715.5515.6815.4815.5415.547,332
Dec 13, 201715.6015.6615.3115.5815.5822,261
Dec 12, 201715.9315.9415.5615.6415.648,274
Dec 11, 201715.1215.9014.7515.9015.9042,295
Dec 08, 201715.0015.3514.5015.0715.0754,820
Dec 07, 201715.4415.7914.9815.0515.0520,910
Dec 06, 201715.8315.9714.5115.5615.5675,860
Dec 05, 201716.4116.5315.5915.9615.9617,362
Dec 04, 201716.5316.6816.0416.3316.3312,456
Dec 01, 201716.6016.7016.5216.6216.626,054
Nov 30, 201717.4017.6516.1016.5116.5142,010
Nov 29, 201717.7917.9017.4017.4017.406,610
Nov 28, 201717.9018.2117.5017.7917.799,088
Nov 27, 201717.3317.9917.1217.7217.7216,534
Nov 24, 201717.0017.3216.7617.3217.327,633
Nov 23, 201717.1017.4816.7616.8516.8531,352
Nov 22, 201717.2017.2717.0517.2717.276,122
Nov 21, 201716.5217.4316.5017.2017.2014,873
Nov 20, 201716.3316.6116.0416.5116.519,176
Nov 17, 201716.6116.6116.3016.4016.4011,752
Nov 16, 201716.8016.8016.5816.6216.625,450
Nov 15, 201716.5616.8116.5016.8016.809,049
Nov 14, 201716.2016.8316.0016.5416.5417,991
Nov 13, 201716.6116.8116.2916.3516.3523,375
Nov 10, 201717.2617.3516.4516.8316.8334,982
Nov 09, 201717.8518.2017.3317.3517.3525,407
Nov 08, 201718.5818.6518.0318.0618.0614,315
Nov 07, 201718.7518.7518.5618.6518.655,359
Nov 06, 201718.7519.0018.6818.7518.758,247
Nov 03, 201719.0519.1618.7618.7818.788,596
Nov 02, 201719.2619.3019.0419.0419.046,939
Nov 01, 201719.2519.2819.2019.2219.222,242
Oct 31, 201719.3719.6019.1519.2419.2411,617
Oct 30, 201719.8719.8719.3319.4619.4610,525
Oct 27, 201720.5520.5519.5919.9119.9122,883
Oct 26, 201720.2720.6919.2120.5820.5862,347
Oct 25, 201720.5520.8220.5320.6020.608,717
Oct 24, 201720.2720.5919.9120.5520.5515,687
Oct 23, 201720.5020.5119.9820.2620.2614,200
Oct 20, 201720.4020.6820.4020.5120.5121,409
Oct 19, 201721.1521.1520.3220.4120.4114,438
Oct 18, 201721.2821.2821.0821.0821.0825,386
Oct 17, 201721.4621.4621.0721.1221.125,579
Oct 16, 201721.4521.4621.2021.4621.465,382
Oct 13, 201721.4821.5521.3821.4521.4517,502
Oct 12, 201721.4521.6421.3121.4821.486,250
Oct 11, 201721.1721.4021.0121.3621.362,426
Oct 10, 201721.0321.2521.0321.1721.175,249
Oct 09, 201720.9021.2020.8521.1021.105,291
Oct 06, 201721.0021.2620.9421.0821.086,695
Oct 05, 201721.3021.4021.0121.0121.017,078
Oct 04, 201721.0021.2820.7621.1121.115,571
Oct 03, 201721.1521.1521.0021.0021.004,754
Oct 02, 201721.1021.2520.7321.2521.257,269
Sep 29, 201721.2921.3021.1021.1021.103,278
Sep 28, 201721.2921.4021.2321.2921.293,740
Sep 27, 201721.7321.7321.2121.2821.286,351
Sep 26, 201720.9721.7020.8521.7021.7019,276
Sep 25, 201720.8120.9620.8120.9520.955,663
Sep 22, 201720.6420.8020.4920.8020.808,144
Sep 21, 201719.9020.6119.8620.6020.6010,258
Sep 20, 201719.7019.8219.6519.8219.824,850
Sep 19, 201719.6719.7019.2019.7019.7018,050
Sep 18, 201719.6319.7519.5619.6819.687,850
Sep 15, 201719.7819.7919.5919.7419.745,446
Sep 14, 201719.7619.8219.6019.7019.7013,901
Sep 13, 201719.8919.9019.6519.7119.7112,450
Sep 12, 201720.3120.3119.8919.9319.9316,414
Sep 11, 201720.0020.4719.8320.3020.3026,146
Sep 08, 201720.1320.1520.0520.1120.115,910
Sep 07, 201720.5620.6120.1320.2820.285,146
Sep 06, 201720.1920.5520.1620.5520.556,022
Sep 05, 201720.1820.3520.1520.1920.197,593
Sep 04, 201720.1020.4920.1020.3120.319,607
Sep 01, 201720.0020.2020.0020.0720.075,222
Aug 31, 201720.2920.3719.9319.9519.955,992
Aug 30, 201720.7520.7820.2920.2920.297,140
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...