Counting the true cost of Christmas

Who is spending what on who this Christmas

Danone SA (GPDNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

52.10

-0.30

(-0.57%)

At close: 03:43PM EST

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	52.25	52.25	52.10	52.10	52.10	4,100
06 Dec 2022	52.60	53.75	52.40	52.40	52.40	5,800
05 Dec 2022	52.65	53.72	52.60	52.60	52.60	28,200
02 Dec 2022	52.90	54.10	52.85	53.05	53.05	3,500
01 Dec 2022	52.80	53.75	52.40	53.40	53.40	38,700
30 Nov 2022	51.75	51.75	51.29	51.29	51.29	1,900
29 Nov 2022	51.75	52.45	51.63	52.25	52.25	2,900
28 Nov 2022	52.27	52.95	51.83	51.83	51.83	3,100
25 Nov 2022	52.15	52.81	52.15	52.70	52.70	2,300
23 Nov 2022	52.03	52.85	52.03	52.32	52.32	5,200
22 Nov 2022	51.75	51.95	51.75	51.95	51.95	57,700
21 Nov 2022	51.16	51.80	51.16	51.36	51.36	4,100
18 Nov 2022	50.65	51.96	50.65	50.90	50.90	4,100
17 Nov 2022	50.91	52.00	50.85	51.07	51.07	43,700
16 Nov 2022	51.38	52.35	51.33	52.23	52.23	3,400
15 Nov 2022	51.59	51.59	51.00	51.00	51.00	1,100
14 Nov 2022	51.47	52.20	51.47	51.65	51.65	5,000
11 Nov 2022	50.45	51.40	50.30	50.50	50.50	6,900
10 Nov 2022	51.00	51.00	50.05	50.45	50.45	7,300
09 Nov 2022	49.55	50.55	49.05	49.15	49.15	2,200
08 Nov 2022	49.05	49.05	48.83	49.03	49.03	2,700
07 Nov 2022	48.80	49.60	48.40	48.60	48.60	6,800
04 Nov 2022	48.90	50.40	48.90	49.15	49.15	1,900
03 Nov 2022	47.95	49.11	47.95	47.95	47.95	4,000
02 Nov 2022	48.70	49.90	48.70	48.70	48.70	4,300
01 Nov 2022	49.85	50.65	48.95	48.95	48.95	1,300
31 Oct 2022	49.50	50.40	49.05	49.05	49.05	8,000
28 Oct 2022	49.45	51.00	49.25	49.50	49.50	15,100
27 Oct 2022	48.30	50.30	48.20	49.27	49.27	4,100
26 Oct 2022	47.95	48.78	47.90	47.90	47.90	1,400
25 Oct 2022	47.75	48.65	47.41	47.75	47.75	2,500
24 Oct 2022	47.75	48.72	47.27	48.62	48.62	7,600
21 Oct 2022	45.75	47.10	45.75	46.35	46.35	3,600
20 Oct 2022	46.55	47.65	45.95	46.00	46.00	2,000
19 Oct 2022	47.05	48.20	46.20	46.20	46.20	2,900
18 Oct 2022	47.21	47.77	47.20	47.20	47.20	57,700
17 Oct 2022	47.30	48.35	46.75	46.75	46.75	7,900
14 Oct 2022	47.05	47.95	46.15	47.50	47.50	6,800
13 Oct 2022	46.10	46.55	45.27	46.55	46.55	8,100
12 Oct 2022	46.18	46.18	45.25	45.65	45.65	12,300
11 Oct 2022	46.35	46.84	46.07	46.14	46.14	2,200
10 Oct 2022	45.59	47.05	45.59	45.65	45.65	5,000
07 Oct 2022	46.90	46.90	45.45	45.45	45.45	3,200
06 Oct 2022	46.85	46.85	46.26	46.26	46.26	3,400
05 Oct 2022	47.36	47.36	47.15	47.25	47.25	2,700
04 Oct 2022	48.02	49.25	48.02	48.02	48.02	1,400
03 Oct 2022	46.71	46.97	46.40	46.56	46.56	6,600
30 Sept 2022	49.34	49.34	45.60	45.76	45.76	15,800
29 Sept 2022	47.78	47.78	45.61	45.77	45.77	19,300
28 Sept 2022	44.31	44.84	44.15	44.84	44.84	3,200
27 Sept 2022	46.36	46.36	45.01	45.01	45.01	2,400
26 Sept 2022	47.57	47.57	46.11	46.30	46.30	5,000
23 Sept 2022	47.51	49.14	46.51	48.39	48.39	82,000
22 Sept 2022	48.71	50.26	48.71	49.30	49.30	6,200
21 Sept 2022	48.13	48.30	47.86	47.86	47.86	2,000
20 Sept 2022	48.15	50.92	48.15	48.21	48.21	1,500
19 Sept 2022	50.25	50.94	48.44	50.94	50.94	6,700
16 Sept 2022	50.55	50.55	47.81	47.81	47.81	3,500
15 Sept 2022	49.01	51.64	47.96	47.96	47.96	2,300
14 Sept 2022	49.91	50.38	49.56	50.38	50.38	24,500
13 Sept 2022	50.94	53.44	50.94	53.44	53.44	1,200
12 Sept 2022	53.28	53.28	51.44	51.44	51.44	6,500
09 Sept 2022	49.41	53.14	49.41	50.16	50.16	8,700
08 Sept 2022	48.96	50.34	48.96	49.66	49.66	3,200
07 Sept 2022	49.11	49.11	49.11	49.11	49.11	600
06 Sept 2022	48.36	52.04	48.36	51.88	51.88	7,500
02 Sept 2022	53.41	53.60	50.82	53.60	53.60	6,200
01 Sept 2022	50.89	52.44	50.41	50.41	50.41	4,600
31 Aug 2022	52.86	52.86	52.36	52.52	52.52	2,600
30 Aug 2022	50.61	54.07	50.45	50.45	50.45	6,000
29 Aug 2022	54.22	54.22	50.48	50.48	50.48	3,500
26 Aug 2022	54.09	54.09	51.41	51.41	51.41	1,500
25 Aug 2022	54.43	54.43	52.50	54.43	54.43	1,000
24 Aug 2022	51.96	53.47	51.96	53.47	53.47	1,700
23 Aug 2022	51.66	51.66	51.66	51.66	51.66	600
22 Aug 2022	53.22	53.22	52.64	53.11	53.11	3,600
19 Aug 2022	53.73	54.61	53.73	54.36	54.36	3,900
18 Aug 2022	53.92	54.69	53.92	53.93	53.93	600
17 Aug 2022	54.06	54.06	54.06	54.06	54.06	10,600
16 Aug 2022	54.11	54.30	54.11	54.30	54.30	900
15 Aug 2022	55.30	55.30	53.76	55.30	55.30	2,000
12 Aug 2022	53.41	55.34	52.28	54.28	54.28	7,700
11 Aug 2022	54.51	55.99	54.51	54.80	54.80	2,300
10 Aug 2022	54.56	54.56	53.87	53.87	53.87	600
09 Aug 2022	53.77	54.73	53.77	53.77	53.77	700
08 Aug 2022	55.84	56.00	54.16	54.16	54.16	2,600
05 Aug 2022	53.95	55.65	53.95	53.95	53.95	6,600
04 Aug 2022	54.51	56.01	54.51	54.52	54.52	1,600
03 Aug 2022	53.56	55.19	53.56	53.92	53.92	15,500
02 Aug 2022	54.40	55.96	54.40	54.60	54.60	35,200
01 Aug 2022	56.08	56.24	54.48	56.08	56.08	4,500
29 Jul 2022	55.70	55.82	54.08	54.08	54.08	3,100
28 Jul 2022	53.84	54.70	53.84	53.90	53.90	2,600
27 Jul 2022	53.33	57.02	53.33	57.02	57.02	1,500
26 Jul 2022	53.66	57.52	53.66	53.86	53.86	3,800
25 Jul 2022	54.66	56.34	54.66	56.34	56.34	19,500
22 Jul 2022	53.99	55.65	53.83	53.99	53.99	47,900
21 Jul 2022	53.17	55.23	53.17	55.23	55.23	900
20 Jul 2022	53.66	53.80	53.66	53.66	53.66	5,700
19 Jul 2022	55.36	56.90	54.21	54.21	54.21	3,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,542.54-143.86(-0.52%)

HANG SENG19,313.88+499.06(+2.65%)

CRUDE OIL72.69+0.68(+0.94%)

GOLD FUTURES1,793.80-4.20(-0.23%)

DOW33,597.92+1.58(+0.00%)

BTC-GBP13,807.81-211.57(-1.51%)

Counting the true cost of Christmas

Danone SA (GPDNF)

NIKKEI 225
27,542.54
-143.86(-0.52%)

HANG SENG
19,313.88
+499.06(+2.65%)

CRUDE OIL
72.69
+0.68(+0.94%)

GOLD FUTURES
1,793.80
-4.20(-0.23%)

DOW
33,597.92
+1.58(+0.00%)

BTC-GBP
13,807.81
-211.57(-1.51%)