Cie de SaintGobain (GOB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.060001 | -1.25741518387 | 84.3 | 84.599999 | 81.68 | 1617 | 83.03633629 | DE |
| 4 | 4.959999 | 6.33622764435 | 78.28 | 84.88 | 74.78 | 1252 | 81.09350391 | DE |
| 12 | 5.439999 | 6.99228663239 | 77.8 | 84.88 | 70.58 | 1123 | 78.17094144 | DE |
| 26 | 11.659999 | 16.2894649343 | 71.58 | 84.88 | 69.42 | 1361 | 76.78898912 | DE |
| 52 | 26.899999 | 47.7458271211 | 56.34 | 84.88 | 48.525 | 1605 | 69.16195337 | DE |
| 156 | 21.789999 | 35.459721725 | 61.45 | 84.88 | 35.375 | 1204 | 60.53901167 | DE |
| 260 | 48.559999 | 140.023065167 | 34.68 | 84.88 | 16.462 | 1745 | 45.81629915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 84 | 1.36 | 1.65 | 82.38 | 84.56 | 82.38 | 1938 |
| 1727295960 | 82.64 | 0.82 | 1.00 | 81.8 | 82.72 | 81.68 | 1032 |
| 1727209560 | 81.819999 | -0.7 | -0.85 | 83 | 83.599999 | 81.819999 | 1123 |
| 1727123160 | 82.52 | -1.02 | -1.22 | 83.5 | 83.8 | 81.72 | 2062 |
| 1726864020 | 83.54 | -0.74 | -0.88 | 84.3 | 84.4 | 83.239999 | 1930 |
| 1726777560 | 84.28 | 3.3 | 4.08 | 81.9 | 84.88 | 81.48 | 4487 |
| 1726691220 | 80.98 | 0.1 | 0.12 | 80.9 | 81.78 | 80.4 | 1655 |
| 1726604760 | 80.88 | 2.32 | 2.95 | 78.52 | 80.88 | 78.52 | 1434 |
| 1726518420 | 78.56 | -0.48 | -0.61 | 78.98 | 78.98 | 78.14 | 1362 |
| 1726259160 | 79.04 | 0.54 | 0.69 | 78.72 | 79.04 | 77.92 | 917 |
| 1726172760 | 78.5 | 0.7 | 0.90 | 78.06 | 78.84 | 77.58 | 496 |
| 1726086360 | 77.8 | 0.26 | 0.34 | 77.239999 | 77.92 | 76.48 | 1583 |
| 1725999960 | 77.54 | 0.86 | 1.12 | 76.98 | 77.959999 | 76.98 | 1542 |
| 1725913620 | 76.68 | 1.7 | 2.27 | 75.5 | 77.04 | 75.16 | 371 |
| 1725654360 | 74.98 | -2.42 | -3.13 | 77.12 | 77.12 | 74.78 | 185 |
| 1725567960 | 77.4 | 0.32 | 0.42 | 77.04 | 78.34 | 76.9 | 634 |
| 1725481560 | 77.08 | -1.26 | -1.61 | 77.42 | 77.42 | 76.5 | 1005 |
| 1725395160 | 78.34 | -0.84 | -1.06 | 79.78 | 79.88 | 77.78 | 615 |
| 1725308760 | 79.18 | 0.42 | 0.53 | 79.02 | 79.56 | 77.459999 | 509 |
| 1725049560 | 78.76 | 0.5 | 0.64 | 78.28 | 79.14 | 77.92 | 166 |
| 1724963160 | 78.26 | 0.84 | 1.08 | 77.7 | 78.3 | 77.7 | 429 |
| 1724876760 | 77.42 | 0.04 | 0.05 | 77.38 | 77.9 | 77.18 | 432 |
| 1724790420 | 77.38 | -0.9 | -1.15 | 78.38 | 78.38 | 76.86 | 487 |
| 1724704020 | 78.28 | 0.5 | 0.64 | 77.7 | 78.319999 | 77.34 | 1115 |
| 1724444820 | 77.78 | 0.76 | 0.99 | 77.48 | 77.819999 | 77 | 1094 |
| 1724358420 | 77.02 | 0 | 0.00 | 76.84 | 77.44 | 76.72 | 428 |
| 1724271960 | 77.02 | 0.26 | 0.34 | 76.58 | 77.02 | 76.58 | 264 |
| 1724185560 | 76.76 | 0.06 | 0.08 | 76.68 | 77.04 | 76.68 | 211 |
| 1724099220 | 76.7 | 0.56 | 0.74 | 76.06 | 76.7 | 75.66 | 652 |
| 1723840020 | 76.14 | 0.24 | 0.32 | 75.98 | 76.22 | 75.4 | 1272 |
| 1723753620 | 75.9 | 2.14 | 2.90 | 74.239999 | 75.9 | 74.099999 | 1796 |
| 1723667160 | 73.76 | 0.14 | 0.19 | 73.739999 | 74.12 | 73.739999 | 1276 |
| 1723580760 | 73.62 | 0.22 | 0.30 | 73.66 | 73.66 | 73 | 787 |
| 1723494360 | 73.4 | -0.16 | -0.22 | 74.08 | 74.4 | 73.36 | 518 |
| 1723235220 | 73.56 | -0.22 | -0.30 | 73.58 | 74.4 | 73.4 | 434 |
| 1723148820 | 73.78 | 0.1 | 0.14 | 73.34 | 73.78 | 72.56 | 1222 |
| 1723062360 | 73.68 | 1.34 | 1.85 | 72.54 | 74.319999 | 72.54 | 1229 |
| 1722975960 | 72.34 | -0.2 | -0.28 | 73.4 | 73.459999 | 71.4 | 1099 |
| 1722889620 | 72.54 | -1.52 | -2.05 | 71.959999 | 72.94 | 70.58 | 3677 |
| 1722630360 | 74.06 | -2.36 | -3.09 | 76.18 | 76.18 | 73.64 | 1874 |
| 1722544020 | 76.42 | -3.36 | -4.21 | 79.86 | 79.86 | 76.16 | 1161 |
| 1722457560 | 79.78 | 1.36 | 1.73 | 79.38 | 80.34 | 79 | 1301 |
| 1722371220 | 78.42 | 0.04 | 0.05 | 78.22 | 78.84 | 78 | 2153 |
| 1722284760 | 78.38 | -1.62 | -2.03 | 80.16 | 80.16 | 77.819999 | 787 |
| 1722025620 | 80 | 2.96 | 3.84 | 77.12 | 80.06 | 75.7 | 1526 |
| 1721939160 | 77.04 | -0.14 | -0.18 | 76.8 | 77.04 | 74.42 | 2991 |
| 1721852820 | 77.18 | -1.16 | -1.48 | 78.08 | 78.08 | 76.88 | 395 |
| 1721766420 | 78.34 | -0.56 | -0.71 | 78.14 | 79.18 | 78.14 | 622 |
| 1721679960 | 78.9 | 1.54 | 1.99 | 77.54 | 78.9 | 77.54 | 431 |
| 1721420760 | 77.36 | -0.84 | -1.07 | 78.72 | 78.72 | 76.819999 | 252 |
| 1721334360 | 78.2 | -0.64 | -0.81 | 78.8 | 79.5 | 77.64 | 959 |
| 1721248020 | 78.84 | -0.88 | -1.10 | 80 | 80 | 78.599999 | 567 |
| 1721161560 | 79.72 | 1.16 | 1.48 | 78 | 79.72 | 78 | 400 |
| 1721075160 | 78.56 | -0.16 | -0.20 | 79.02 | 79.239999 | 78.16 | 3462 |
| 1720815960 | 78.72 | 1.02 | 1.31 | 78.18 | 78.72 | 77.459999 | 246 |
| 1720729560 | 77.7 | 1.7 | 2.24 | 76.04 | 77.7 | 75.9 | 145 |
| 1720643220 | 76 | 0.48 | 0.64 | 75.459999 | 76 | 74.84 | 571 |
| 1720556760 | 75.52 | -2.12 | -2.73 | 77.68 | 77.68 | 75.2 | 935 |
| 1720470360 | 77.64 | 0.52 | 0.67 | 77.88 | 78.48 | 77.14 | 846 |
| 1720211220 | 77.12 | -0.6 | -0.77 | 77.8 | 78.06 | 77.12 | 2272 |
| 1720124820 | 77.72 | 0.92 | 1.20 | 76.78 | 77.72 | 76.54 | 571 |
| 1720038420 | 76.8 | 1.96 | 2.62 | 75.02 | 77.12 | 74.84 | 1407 |
| 1719952020 | 74.84 | 0.4 | 0.54 | 74.72 | 74.84 | 73.16 | 452 |
| 1719865620 | 74.44 | 1.96 | 2.70 | 73.64 | 75.84 | 73.64 | 2475 |
| 1719606420 | 72.48 | -0.86 | -1.17 | 73.2 | 73.54 | 72.12 | 2353 |
| 1719520020 | 73.34 | 0 | 0.00 | 73.2 | 73.98 | 72.3 | 634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
