Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

GLE

Societe Generale SA

23.115
0.505 (2.23%)
Upgrade to Real-Time

GLE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2023 22.61 0.00 0.02% 22.715 22.85 22.325 1,793,811
Jun 06 2023 22.605 0.13 0.58% 22.405 22.68 22.27 2,641,588
Jun 05 2023 22.475 -0.14 -0.6% 22.765 22.90 22.39 3,371,210
Jun 02 2023 22.61 0.93 4.27% 21.89 22.77 21.83 5,388,089
Jun 01 2023 21.685 0.05 0.25% 21.80 21.855 21.485 3,645,983
May 31 2023 21.63 -0.68 -3.05% 22.085 22.145 21.59 13,408,871
May 30 2023 22.31 -1.39 -5.86% 22.075 22.565 21.91 7,660,579
May 29 2023 23.70 -0.14 -0.59% 24.20 24.225 23.455 3,066,398
May 26 2023 23.84 0.00 0.0% 23.905 23.98 23.29 3,272,092
May 25 2023 23.84 0.07 0.32% 23.88 24.035 23.34 3,669,032
May 24 2023 23.765 -0.50 -2.06% 24.08 24.115 23.61 4,118,920
May 23 2023 24.265 0.91 3.9% 23.495 24.325 23.34 7,222,168
May 22 2023 23.355 0.17 0.73% 23.16 23.475 23.10 2,889,083
May 19 2023 23.185 0.21 0.91% 23.11 23.555 23.035 4,186,614
May 18 2023 22.975 0.46 2.02% 22.68 23.175 22.665 3,781,120
May 17 2023 22.52 0.44 1.99% 22.00 22.52 21.87 3,091,955
May 16 2023 22.08 -0.20 -0.88% 22.17 22.375 22.04 2,916,189
May 15 2023 22.275 0.22 0.97% 22.185 22.34 21.97 2,544,349
May 12 2023 22.06 0.26 1.19% 21.625 22.35 21.54 4,734,712
May 11 2023 21.80 -0.11 -0.48% 21.95 22.08 21.49 3,374,144
May 10 2023 21.905 0.25 1.13% 21.85 22.285 21.75 4,237,999
May 09 2023 21.66 0.04 0.19% 21.62 21.805 21.47 2,795,725
May 08 2023 21.62 0.00 0.0% 21.865 21.90 21.58 1,796,376
May 05 2023 21.62 0.63 2.98% 21.22 21.685 21.135 3,473,459
May 04 2023 20.995 -0.44 -2.05% 21.38 21.47 20.825 4,227,604
May 03 2023 21.435 -0.20 -0.9% 21.81 21.84 21.335 2,409,781
May 02 2023 21.63 -0.40 -1.79% 22.05 22.405 21.56 3,157,615
May 01 2023 22.025 0.00 +0.00% 22.08 22.185 21.43 0.00
Apr 28 2023 22.025 0.06 0.3% 22.08 22.185 21.43 4,886,182
Apr 27 2023 21.96 0.25 1.13% 21.655 22.04 21.51 3,035,070
Apr 26 2023 21.715 0.13 0.58% 21.51 21.75 21.04 3,824,494
Apr 25 2023 21.59 -0.73 -3.25% 22.135 22.155 21.465 5,675,802
Apr 24 2023 22.315 0.08 0.36% 22.195 22.46 22.10 2,213,908
Apr 21 2023 22.235 -0.10 -0.43% 22.16 22.325 21.995 3,522,035
Apr 20 2023 22.33 -0.28 -1.24% 22.78 22.92 22.16 3,643,755
Apr 19 2023 22.61 0.21 0.94% 22.405 22.685 22.29 3,675,772
Apr 18 2023 22.40 0.47 2.12% 22.075 22.64 22.02 3,579,502
Apr 17 2023 21.935 -0.47 -2.08% 22.50 22.595 21.785 4,460,021
Apr 14 2023 22.40 0.79 3.63% 21.68 22.56 21.485 5,477,122
Apr 13 2023 21.615 -0.04 -0.16% 21.60 21.75 21.46 2,270,363
Apr 12 2023 21.65 0.09 0.44% 21.70 21.87 21.545 3,377,995
Apr 11 2023 21.555 0.16 0.77% 21.66 21.765 21.46 3,724,544
Apr 10 2023 21.39 0.00 +0.00% 21.145 21.445 21.095 0.00
Apr 07 2023 21.39 0.00 +0.00% 21.145 21.445 21.095 0.00
Apr 06 2023 21.39 0.34 1.62% 21.145 21.445 21.095 3,003,454
Apr 05 2023 21.05 -0.11 -0.52% 21.20 21.24 20.70 4,162,567
Apr 04 2023 21.16 -0.14 -0.66% 21.37 21.585 21.16 3,756,461
Apr 03 2023 21.30 0.52 2.48% 20.965 21.585 20.83 4,909,126
Mar 31 2023 20.785 0.01 0.05% 20.80 20.88 20.375 5,047,876
Mar 30 2023 20.775 0.65 3.2% 20.34 21.015 20.215 5,329,301
Mar 29 2023 20.13 0.38 1.93% 19.844 20.185 19.688 5,181,801
Mar 28 2023 19.748 -0.21 -1.07% 20.395 20.53 19.326 7,978,184
Mar 27 2023 19.962 0.06 0.31% 20.50 20.78 19.562 7,476,532
Mar 24 2023 19.90 -1.30 -6.13% 20.925 20.96 19.326 11,357,732
Mar 23 2023 21.20 -0.51 -2.33% 21.35 21.665 21.17 4,942,952
Mar 22 2023 21.705 -0.23 -1.03% 21.955 22.51 21.66 5,098,647
Mar 21 2023 21.93 0.91 4.3% 21.655 22.045 21.39 6,999,160
Mar 20 2023 21.025 -0.18 -0.83% 20.115 21.49 19.468 11,100,880
Mar 17 2023 21.20 -0.04 -0.16% 21.87 22.315 20.81 14,655,165
Mar 16 2023 21.235 -0.26 -1.21% 22.565 22.65 20.875 13,777,006
Mar 15 2023 21.495 -2.98 -12.18% 24.38 24.385 21.15 18,101,400
Mar 14 2023 24.475 0.54 2.26% 23.62 24.835 23.48 7,945,910
Mar 13 2023 23.935 -1.59 -6.23% 25.485 25.485 23.605 8,997,856
Mar 10 2023 25.525 -1.20 -4.49% 25.65 25.65 24.89 8,566,663