GCVRZ - Sanofi

NasdaqGM - NasdaqGM Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Feb 20180.400.410.390.390.3945,300
15 Feb 20180.400.400.390.390.3918,700
14 Feb 20180.390.400.390.390.39347,000
13 Feb 20180.390.400.390.400.4028,800
12 Feb 20180.390.390.390.390.3915,900
09 Feb 20180.390.390.390.390.3918,600
08 Feb 20180.400.400.400.400.4027,600
07 Feb 20180.400.410.400.400.4033,600
06 Feb 20180.400.410.400.400.40123,400
05 Feb 20180.410.410.400.400.4018,300
02 Feb 20180.410.410.400.410.4145,300
01 Feb 20180.420.420.410.410.419,500
31 Jan 20180.430.490.410.430.4365,600
30 Jan 20180.440.440.430.430.4324,300
29 Jan 20180.420.450.420.440.4476,500
26 Jan 20180.410.430.410.410.416,400
25 Jan 20180.420.430.410.420.424,100
24 Jan 20180.420.420.420.420.422,700
23 Jan 20180.420.430.410.420.4221,900
22 Jan 20180.440.440.410.440.4455,600
19 Jan 20180.410.430.410.420.4210,100
18 Jan 20180.440.480.420.420.42120,000
17 Jan 20180.400.450.400.450.4552,400
16 Jan 20180.400.410.400.400.4069,000
12 Jan 20180.390.400.390.400.4011,900
11 Jan 20180.400.400.390.390.3991,000
10 Jan 20180.380.390.380.390.39222,500
09 Jan 20180.380.390.380.390.3944,300
08 Jan 20180.380.390.380.380.3827,800
05 Jan 20180.380.400.380.380.3815,900
04 Jan 20180.380.400.380.380.3836,000
03 Jan 20180.380.400.380.380.3821,300
02 Jan 20180.380.390.380.380.388,400
29 Dec 20170.380.390.380.380.3875,400
28 Dec 20170.380.390.380.380.3867,300
27 Dec 20170.380.400.380.380.382,653,800
26 Dec 20170.380.400.380.400.401,283,700
22 Dec 20170.380.400.380.400.4017,200
21 Dec 20170.390.400.380.390.39165,800
20 Dec 20170.380.400.370.400.40200,400
19 Dec 20170.380.410.370.390.392,567,900
18 Dec 20170.370.400.370.380.382,827,400
15 Dec 20170.370.390.370.390.3915,000
14 Dec 20170.370.400.370.400.4025,700
13 Dec 20170.370.390.370.390.3914,700
12 Dec 20170.380.390.370.390.39440,800
11 Dec 20170.380.390.370.380.38384,900
08 Dec 20170.370.380.370.370.37275,600
07 Dec 20170.370.380.370.370.37126,900
06 Dec 20170.380.390.370.370.371,137,300
05 Dec 20170.370.380.370.370.3737,900
04 Dec 20170.370.380.370.370.3759,800
01 Dec 20170.370.380.370.380.382,700
30 Nov 20170.370.390.370.380.3820,900
29 Nov 20170.370.390.370.380.38122,600
28 Nov 20170.370.380.370.370.3793,600
27 Nov 20170.380.380.370.370.3730,700
24 Nov 20170.370.370.370.370.372,200
22 Nov 20170.360.380.350.370.37212,200
21 Nov 20170.360.370.360.370.3710,700
20 Nov 20170.370.380.360.370.3710,200
17 Nov 20170.380.390.370.370.3724,600
16 Nov 20170.370.390.370.390.3940,000
15 Nov 20170.370.390.360.370.3725,200
14 Nov 20170.380.380.370.370.3714,300
13 Nov 20170.390.400.370.400.4070,100
10 Nov 20170.350.390.350.390.39110,600
09 Nov 20170.370.380.360.370.3718,500
08 Nov 20170.370.390.370.390.399,500
07 Nov 20170.370.390.360.370.371,695,100
06 Nov 20170.410.410.370.370.3744,300
03 Nov 20170.390.390.390.390.398,000
02 Nov 20170.400.410.380.380.3846,200
01 Nov 20170.410.410.390.390.3931,900
31 Oct 20170.400.410.400.410.4146,500
30 Oct 20170.400.430.400.410.4113,900
27 Oct 20170.410.450.380.440.4445,100
26 Oct 20170.380.450.380.450.45225,700
25 Oct 20170.370.400.370.400.4099,400
24 Oct 20170.390.390.370.370.37174,500
23 Oct 20170.370.370.370.370.3740,900
20 Oct 20170.370.380.370.380.3861,100
19 Oct 20170.370.370.370.370.3745,600
18 Oct 20170.370.370.370.370.3737,300
17 Oct 20170.370.370.360.370.3765,300
16 Oct 20170.370.370.370.370.3717,600
13 Oct 20170.370.370.370.370.374,800
12 Oct 20170.360.370.360.370.37156,900
11 Oct 20170.360.360.360.360.3629,300
10 Oct 20170.360.370.360.360.3682,000
09 Oct 20170.350.370.350.360.3616,900
06 Oct 20170.360.370.360.360.3685,200
05 Oct 20170.360.370.360.360.3617,400
04 Oct 20170.360.360.360.360.3649,000
03 Oct 20170.360.360.360.360.3629,300
02 Oct 20170.350.360.350.360.3668,400
29 Sep 20170.360.370.350.360.3628,800
28 Sep 20170.340.370.340.360.36130,600
27 Sep 20170.360.360.360.360.3641,500
26 Sep 20170.350.360.350.360.3691,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes