GLE

Societe Generale Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Societe Generale SA GLE Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.53 -6.8% 20.90 11:24:44
Open Price Low Price High Price Close Price Prev Close
21.81 20.535 21.875 20.90 22.425
more quote information »

GLE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0023.11520.53522.531,583-2.10-9.13%
1 Month24.9925.7920.53523.332,244-4.09-16.37%
3 Months21.9725.80520.53523.183,694-1.07-4.87%
6 Months30.3737.63518.35425.335,030-9.47-31.18%
1 Year24.46537.63518.35425.943,841-3.57-14.57%
3 Years22.4437.63510.76219.105,982-1.54-6.86%
5 Years48.1950.4010.76221.794,430-27.29-56.63%

GLE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 20.90 -1.53 -6.8% 21.81 21.875 20.535 8,846
Jun 29 2022 22.425 -0.69 -2.99% 22.51 22.54 22.335 1,318
Jun 28 2022 23.115 0.26 1.16% 23.115 23.115 23.115 140
Jun 27 2022 22.85 -0.09 -0.39% 23.06 23.06 22.85 1,192
Jun 24 2022 22.94 0.55 2.46% 22.115 22.94 22.115 819
Jun 23 2022 22.39 -1.06 -4.52% 23.00 23.10 22.36 4,447
Jun 22 2022 23.45 -0.33 -1.39% 23.11 23.465 23.105 9,038
Jun 21 2022 23.78 0.28 1.19% 23.82 23.82 23.78 245
Jun 20 2022 23.50 0.41 1.78% 23.12 23.50 23.12 600
Jun 17 2022 23.09 0.07 0.3% 22.82 23.125 22.82 1,066
Jun 16 2022 23.02 -0.15 -0.65% 23.05 23.05 23.02 219
Jun 15 2022 23.17 0.45 1.98% 23.03 23.24 22.98 1,102
Jun 14 2022 22.72 0.45 2.02% 22.68 22.72 22.205 3,475
Jun 13 2022 22.27 -1.35 -5.7% 22.415 22.54 22.27 7,909
Jun 10 2022 23.615 -1.26 -5.05% 24.54 24.62 23.615 2,722
Jun 09 2022 24.87 -0.13 -0.52% 25.30 25.30 24.86 1,203
Jun 08 2022 25.00 -0.15 -0.6% 25.00 25.00 25.00 301
Jun 07 2022 25.15 -0.47 -1.83% 25.47 25.62 25.15 576
Jun 06 2022 25.62 0.49 1.95% 25.39 25.79 25.39 1,294
Jun 03 2022 25.13 0.02 0.08% 24.99 25.155 24.815 4,970
Jun 02 2022 25.11 0.00 0.0% 25.11 25.11 25.11 0.00
Jun 01 2022 25.11 0.14 0.56% 25.11 25.14 25.085 292
See More Historical Prices »


Your Recent History
BIT
GLE
Societe Ge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.