CGG Historical Data - GDGE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CGG (GDGE)
CGG (GDGE) Historical

CGG (GDGE)

0.5604

0.0024

(0.43%)

Closed May 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715977620	0.5649999	0.0139999	2.54	0.5742	0.5826	0.5644	11115
1715891220	0.551	-0.0042	-0.76	0.55	0.551	0.5414	2900
1715804820	0.5552	0.089	19.09	0.4859	0.5606	0.4859	121674
1715718420	0.4662	0.0184	4.11	0.4633	0.4662	0.4633	1200
1715631960	0.4478	-0.0298	-6.24	0.469	0.469	0.4478	6000
1715372820	0.4776	0.028	6.23	0.4599	0.4776	0.4597	18043
1715286420	0.4496	0.0038	0.85	0.4426	0.4555	0.4426	7968
1715200020	0.4458	0.0078	1.78	0.4458	0.4458	0.4458	2468
1715113620	0.438	0.0253	6.13	0.4204	0.4381	0.4204	16542
1715027220	0.4127	0.0086	2.13	0.3953	0.4127	0.3953	11665
1714768020	0.4041	0.0151	3.88	0.4041	0.4041	0.4041	500
1714681560	0.389	-0.0217	-5.28	0.389	0.389	0.389	1000
1714508820	0.4107	0.0104	2.60	0.4046	0.4107	0.4046	3297
1714422420	0.4003	-0.0039	-0.96	0.4121	0.4121	0.4003	12848
1714163220	0.4042	0	0.00	0.4042	0.4042	0.4042	0
1714076820	0.4042	-0.0258	-6.00	0.4077	0.4077	0.4042	5548
1713990420	0.43	-0.0081	-1.85	0.435	0.435	0.43	9651
1713903960	0.4381	0.0079	1.84	0.4381	0.4381	0.4381	2000
1713817560	0.4302	-0.003	-0.69	0.4302	0.4302	0.4302	300
1713558420	0.4332	0.0082	1.93	0.4332	0.4332	0.4332	1000
1713472020	0.425	0	0.00	0.425	0.425	0.425	0
1713385620	0.425	0.005	1.19	0.427	0.427	0.425	7013
1713299220	0.42	-0.0159	-3.65	0.4242	0.4286	0.42	17117
1713212820	0.4359	-0.0066	-1.49	0.4359	0.4359	0.4359	450
1712953620	0.4425	-0.0174	-3.78	0.4352	0.4425	0.4352	2686
1712867220	0.4599	0.0073	1.61	0.4864	0.4886	0.4588	75727
1712780760	0.4526	0.0252	5.90	0.44	0.4526	0.44	28200
1712694360	0.4274	0.0121	2.91	0.4274	0.4274	0.4274	1650
1712607960	0.4153	0.0109	2.70	0.4189	0.4189	0.4153	25137
1712348820	0.4044	-0.0056	-1.37	0.4044	0.4044	0.4044	13316
1712262360	0.4099999	0.0053999	1.33	0.4099999	0.4099999	0.4099999	2684
1712175960	0.4046	0.0014	0.35	0.4046	0.4046	0.4046	2000
1712089560	0.4032	-0.0048	-1.18	0.4115	0.4115	0.4032	2472
1711661160	0.4079999	0.0162999	4.16	0.3895	0.4079999	0.3876	3402
1711574820	0.3917	-0.01	-2.49	0.4	0.4	0.3917	10700
1711488360	0.4017	-0.0084	-2.05	0.4017	0.4017	0.4017	5000
1711401960	0.4101	0.0194	4.97	0.3926	0.4101	0.3926	5495
1711142760	0.3907	0	0.00	0.3907	0.3907	0.3907	0
1711056360	0.3907	0.0146	3.88	0.3808	0.3907	0.3808	3800
1710969960	0.3761	-0.008	-2.08	0.38	0.38	0.3721	4565
1710883560	0.3841	-0.05	-11.52	0.43	0.43	0.3841	27516
1710797160	0.4341	-0.0023	-0.53	0.4244	0.44	0.4244	28576
1710537960	0.4364	0.0206	4.95	0.4307	0.4364	0.4296	9579
1710451620	0.4158	0.0149	3.72	0.4244	0.4244	0.4158	3200
1710365160	0.4009	0	0.00	0.4009	0.4009	0.4009	0
1710278760	0.4009	-0.0051	-1.26	0.4009	0.4009	0.4009	1000
1710192420	0.406	-0.0245	-5.69	0.42	0.42	0.406	38523
1709933160	0.4305	-0.0161	-3.61	0.4541	0.4541	0.4305	4237
1709846760	0.4466	0.0141	3.26	0.438	0.4485	0.4094	7860
1709760360	0.4325	0.0053	1.24	0.435	0.435	0.4286	4750
1709673960	0.4272	0.0092	2.20	0.4227	0.4272	0.4156	7006
1709587560	0.418	0.0088	2.15	0.418	0.418	0.418	5000
1709328360	0.4092	0.0112	2.81	0.3997	0.4119	0.3997	19590
1709241960	0.398	0.0084	2.16	0.3907	0.398	0.3907	505
1709155560	0.3896	-0.0143	-3.54	0.3896	0.3896	0.3896	2000
1709069220	0.4039	0.0088	2.23	0.4	0.4039	0.4	1000
1708982760	0.3951	0.0079	2.04	0.4058	0.4058	0.3951	2000
1708723560	0.3872	-0.0078	-1.97	0.403	0.403	0.3872	2071
1708637220	0.395	0.0142	3.73	0.3873	0.395	0.3873	46948
1708550820	0.3808	0.0085	2.28	0.3711	0.3808	0.3711	32129
1708464420	0.3723	-0.0166	-4.27	0.3918	0.3918	0.3723	2580
1708377960	0.3889	-0.0111	-2.78	0.3973	0.3973	0.3889	5400

Eterna Therapeutics

Eos Energy Enterprises

Alteration Earth

Medicenna Therapeutics

Wetouch Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions