Cie de SaintGobain (GOB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.900001 | 5.77694064816 | 84.819999 | 91 | 84.819999 | 1244 | 88.05520579 | DE |
| 4 | 4.34 | 5.08315764816 | 85.38 | 91 | 82.42 | 2529 | 85.42114416 | DE |
| 12 | 6.980001 | 8.43606609181 | 82.739999 | 91.4 | 82.42 | 1643 | 86.42343594 | DE |
| 26 | 11.64 | 14.9077868852 | 78.08 | 91.4 | 70.58 | 1355 | 83.22384893 | DE |
| 52 | 27.18 | 43.4601854813 | 62.54 | 91.4 | 61.86 | 1552 | 77.23905346 | DE |
| 156 | 28.9 | 47.5172640579 | 60.82 | 91.4 | 35.375 | 1189 | 63.7734157 | DE |
| 260 | 53.995 | 151.140657803 | 35.725 | 91.4 | 16.462 | 1627 | 49.18425699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 89.56 | -0.08 | -0.09 | 89.38 | 91 | 89.38 | 736 |
| 1737667620 | 89.64 | 1.12 | 1.27 | 88.06 | 89.66 | 88.06 | 1776 |
| 1737581220 | 88.52 | 0.3 | 0.34 | 88.26 | 88.58 | 87.3 | 405 |
| 1737494820 | 88.22 | 0.5 | 0.57 | 87.54 | 88.24 | 87.12 | 625 |
| 1737408420 | 87.72 | 1.04 | 1.20 | 86.56 | 88.08 | 86.48 | 1528 |
| 1737149220 | 86.68 | 1.22 | 1.43 | 84.819999 | 86.68 | 84.819999 | 1886 |
| 1737062820 | 85.459999 | 0.46 | 0.54 | 84.78 | 85.86 | 83.88 | 1256 |
| 1736976420 | 85 | 0.32 | 0.38 | 84.86 | 86.16 | 84.459999 | 3143 |
| 1736890020 | 84.68 | 0.86 | 1.03 | 84.52 | 85 | 83.98 | 3903 |
| 1736803620 | 83.819999 | -0.74 | -0.88 | 84.04 | 84.04 | 82.42 | 1239 |
| 1736544420 | 84.56 | -1.46 | -1.70 | 85.9 | 86.02 | 83.9 | 608 |
| 1736458020 | 86.02 | 1.1 | 1.30 | 84.819999 | 86.26 | 84.239999 | 2152 |
| 1736371620 | 84.92 | -0.04 | -0.05 | 84.959999 | 86.3 | 84.66 | 4736 |
| 1736285220 | 84.959999 | -0.96 | -1.12 | 85.92 | 86.64 | 84.7 | 19985 |
| 1736198820 | 85.92 | 1.7 | 2.02 | 84.44 | 86.6 | 84.099999 | 1007 |
| 1735939620 | 84.22 | -0.82 | -0.96 | 85.739999 | 85.819999 | 83.84 | 277 |
| 1735853220 | 85.04 | -1.2 | -1.39 | 86.48 | 86.62 | 85.04 | 329 |
| 1735594020 | 86.24 | -0.02 | -0.02 | 86.06 | 86.24 | 85.56 | 349 |
| 1735334820 | 86.26 | 0.88 | 1.03 | 85.38 | 86.28 | 85.2 | 312 |
| 1734989220 | 85.38 | -0.16 | -0.19 | 84.94 | 85.64 | 84.38 | 800 |
| 1734730020 | 85.54 | -0.14 | -0.16 | 85.14 | 85.54 | 83.819999 | 470 |
| 1734643620 | 85.68 | -2.24 | -2.55 | 85.76 | 86.46 | 85.48 | 302 |
| 1734557220 | 87.92 | 1.2 | 1.38 | 86.74 | 88.16 | 86.74 | 903 |
| 1734470820 | 86.72 | -1.5 | -1.70 | 87.9 | 88.38 | 86.72 | 1886 |
| 1734384420 | 88.22 | -0.34 | -0.38 | 88.88 | 88.88 | 87.98 | 1281 |
| 1734125220 | 88.56 | -0.78 | -0.87 | 89.18 | 89.38 | 88.5 | 399 |
| 1734038820 | 89.34 | -0.34 | -0.38 | 89.66 | 89.88 | 88.88 | 933 |
| 1733952420 | 89.68 | 0.68 | 0.76 | 89.32 | 89.68 | 88.38 | 341 |
| 1733866020 | 89 | -0.86 | -0.96 | 90 | 90.08 | 88.88 | 380 |
| 1733779620 | 89.86 | 0.06 | 0.07 | 89.4 | 90.32 | 89.4 | 2649 |
| 1733520420 | 89.8 | 1.88 | 2.14 | 88.2 | 89.9 | 87.58 | 781 |
| 1733434020 | 87.92 | 1.68 | 1.95 | 86.18 | 88.46 | 85.48 | 2765 |
| 1733347620 | 86.24 | 0.72 | 0.84 | 85.7 | 86.74 | 85.7 | 830 |
| 1733261220 | 85.52 | 0.68 | 0.80 | 84.42 | 86.4 | 84.42 | 716 |
| 1733174820 | 84.84 | -1.7 | -1.96 | 85.88 | 85.88 | 84.16 | 2038 |
| 1732915620 | 86.54 | 0.66 | 0.77 | 85.62 | 86.54 | 85.599999 | 680 |
| 1732829220 | 85.88 | 0.44 | 0.51 | 85.459999 | 86.58 | 85.459999 | 1167 |
| 1732742820 | 85.44 | -0.76 | -0.88 | 86.42 | 86.42 | 83.76 | 570 |
| 1732656420 | 86.2 | -1.34 | -1.53 | 86.62 | 87.46 | 86.2 | 1278 |
| 1732570020 | 87.54 | -0.36 | -0.41 | 88.16 | 89 | 87.08 | 700 |
| 1732310820 | 87.9 | 0.02 | 0.02 | 88.28 | 88.64 | 86 | 2037 |
| 1732224420 | 87.88 | 0.36 | 0.41 | 87.86 | 88.36 | 87.24 | 1328 |
| 1732138020 | 87.52 | -1.56 | -1.75 | 89.24 | 89.66 | 87.52 | 1664 |
| 1732051620 | 89.08 | -0.92 | -1.02 | 90.34 | 90.34 | 87.68 | 1082 |
| 1731965220 | 90 | -0.7 | -0.77 | 91.02 | 91.4 | 89.5 | 1624 |
| 1731705960 | 90.7 | 0.98 | 1.09 | 89.18 | 91.1 | 88.6 | 1927 |
| 1731619560 | 89.72 | 1.56 | 1.77 | 88.2 | 89.78 | 87.74 | 1600 |
| 1731533160 | 88.16 | 1.2 | 1.38 | 86.42 | 88.58 | 86.06 | 1226 |
| 1731446820 | 86.96 | -1.62 | -1.83 | 87.72 | 88.76 | 86.14 | 1995 |
| 1731360420 | 88.58 | 2.3 | 2.67 | 86.48 | 89.54 | 86.3 | 2708 |
| 1731101220 | 86.28 | -0.84 | -0.96 | 86.92 | 86.92 | 85.92 | 155 |
| 1731014760 | 87.12 | 2.62 | 3.10 | 84.66 | 87.12 | 84.06 | 1129 |
| 1730928360 | 84.5 | 0.46 | 0.55 | 84.16 | 86.84 | 84.16 | 1524 |
| 1730841960 | 84.04 | 1.42 | 1.72 | 83.08 | 84.66 | 82.66 | 718 |
| 1730755560 | 82.62 | -1.06 | -1.27 | 83.88 | 84.34 | 82.62 | 1770 |
| 1730496360 | 83.68 | 0.76 | 0.92 | 82.739999 | 84.28 | 82.739999 | 513 |
| 1730409960 | 82.92 | -0.36 | -0.43 | 82.66 | 83.36 | 82.36 | 1157 |
| 1730323560 | 83.28 | 0.72 | 0.87 | 82.48 | 83.64 | 82.319999 | 664 |
| 1730237160 | 82.56 | -0.66 | -0.79 | 83.06 | 84.02 | 82.22 | 1940 |
| 1730150760 | 83.22 | 1.4 | 1.71 | 82.3 | 83.459999 | 81.92 | 760 |
| 1729888020 | 81.819999 | 0.68 | 0.84 | 81.239999 | 82.64 | 81.06 | 760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
