GBT

Guerbet Historical Data

GBT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 32.65 -1.50 -4.39% 34.15 34.15 32.60 9,104
Jan 21 2022 34.15 -0.65 -1.87% 33.80 34.45 33.60 5,140
Jan 20 2022 34.80 0.45 1.31% 34.80 34.80 33.80 7,406
Jan 19 2022 34.35 -1.10 -3.1% 34.75 35.00 34.10 10,881
Jan 18 2022 35.45 0.05 0.14% 35.30 35.45 34.60 8,636
Jan 17 2022 35.40 0.10 0.28% 35.95 36.30 35.30 8,260
Jan 14 2022 35.30 0.15 0.43% 35.00 35.50 35.00 1,777
Jan 13 2022 35.15 -0.55 -1.54% 35.10 35.90 35.00 3,311
Jan 12 2022 35.70 0.60 1.71% 35.25 36.10 35.05 5,395
Jan 11 2022 35.10 -0.50 -1.4% 35.25 36.00 35.05 4,524
Jan 10 2022 35.60 -0.40 -1.11% 36.00 36.00 35.20 3,371
Jan 07 2022 36.00 -0.50 -1.37% 36.05 36.25 35.25 7,064
Jan 06 2022 36.50 0.10 0.27% 36.50 36.50 35.70 5,369
Jan 05 2022 36.40 -0.10 -0.27% 37.90 37.90 36.35 3,965
Jan 04 2022 36.50 -1.05 -2.8% 37.95 37.95 36.35 4,753
Jan 03 2022 37.55 0.25 0.67% 37.95 37.95 37.25 1,995
Dec 31 2021 37.30 0.10 0.27% 37.20 37.45 36.95 1,019
Dec 30 2021 37.20 -0.15 -0.4% 36.90 37.40 36.70 1,985
Dec 29 2021 37.35 0.40 1.08% 37.00 37.35 36.65 1,203
Dec 28 2021 36.95 -0.50 -1.34% 37.35 37.35 36.95 917
Dec 27 2021 37.45 0.75 2.04% 37.45 37.45 36.90 1,189
Dec 24 2021 36.70 -0.15 -0.41% 36.90 37.05 36.60 1,034
Dec 23 2021 36.85 0.15 0.41% 37.90 37.90 36.15 2,893
Dec 22 2021 36.70 0.60 1.66% 36.50 37.00 36.15 3,193
Dec 21 2021 36.10 -0.90 -2.43% 37.95 37.95 35.20 6,105
Dec 20 2021 37.00 0.80 2.21% 36.00 37.05 35.70 6,752
Dec 17 2021 36.20 -0.85 -2.29% 38.00 38.00 36.00 6,156
Dec 16 2021 37.05 0.60 1.65% 36.00 37.50 36.00 6,147
Dec 15 2021 36.45 -1.55 -4.08% 38.20 38.20 36.40 6,501
Dec 14 2021 38.00 1.55 4.25% 37.00 38.75 36.45 16,654
Dec 13 2021 36.45 0.60 1.67% 36.00 36.70 35.25 9,846
Dec 10 2021 35.85 0.80 2.28% 35.85 35.85 34.70 10,540
Dec 09 2021 35.05 -0.65 -1.82% 35.75 35.95 35.05 2,113
Dec 08 2021 35.70 -0.20 -0.56% 36.00 36.20 35.15 6,917
Dec 07 2021 35.90 1.15 3.31% 34.80 35.90 34.80 2,568
Dec 06 2021 34.75 0.65 1.91% 33.45 34.80 33.40 12,633
Dec 03 2021 34.10 -0.90 -2.57% 35.00 35.10 33.95 7,995
Dec 02 2021 35.00 -0.70 -1.96% 36.20 36.20 35.00 2,929
Dec 01 2021 35.70 0.35 0.99% 35.85 36.20 35.20 2,521
Nov 30 2021 35.35 -0.30 -0.84% 35.65 35.85 35.00 8,085
Nov 29 2021 35.65 -0.30 -0.83% 35.95 36.25 35.40 5,400
Nov 26 2021 35.95 -1.20 -3.23% 36.00 37.15 35.60 14,820
Nov 25 2021 37.15 0.30 0.81% 37.75 38.30 36.55 27,241
Nov 24 2021 36.85 0.45 1.24% 36.10 36.85 35.90 5,991
Nov 23 2021 36.40 -1.50 -3.96% 38.30 38.30 36.20 4,887
Nov 22 2021 37.90 1.90 5.28% 38.55 39.00 36.75 18,146
Nov 19 2021 36.00 -0.75 -2.04% 36.80 37.10 35.80 6,610
Nov 18 2021 36.75 -0.60 -1.61% 36.55 38.85 36.55 25,534
Nov 17 2021 37.35 1.20 3.32% 35.85 37.35 35.55 7,823
Nov 16 2021 36.15 -1.10 -2.95% 37.40 37.50 36.15 4,548
Nov 15 2021 37.25 0.25 0.68% 36.75 37.25 36.75 2,510
Nov 12 2021 37.00 -0.20 -0.54% 36.75 37.30 36.65 4,513
Nov 11 2021 37.20 -0.15 -0.4% 37.10 37.30 36.85 1,010
Nov 10 2021 37.35 -0.45 -1.19% 38.20 38.20 37.05 4,462
Nov 09 2021 37.80 -0.65 -1.69% 38.10 38.10 37.45 4,451
Nov 08 2021 38.45 0.45 1.18% 37.50 38.70 37.25 6,919
Nov 05 2021 38.00 -0.90 -2.31% 38.90 39.00 37.60 6,803
Nov 04 2021 38.90 0.40 1.04% 39.40 39.40 38.45 8,162
Nov 03 2021 38.50 -0.30 -0.77% 39.60 39.60 38.25 2,523
Nov 02 2021 38.80 -0.20 -0.51% 39.60 40.00 38.50 3,105
Nov 01 2021 39.00 0.80 2.09% 38.10 39.60 38.10 5,783
Oct 29 2021 38.20 0.00 +0.00% 38.00 38.60 37.30 0.00
Oct 29 2021 38.20 0.05 0.13% 38.00 38.60 37.30 4,930
Oct 28 2021 38.15 -1.40 -3.54% 38.90 39.65 38.15 3,999
Oct 27 2021 39.55 2.15 5.75% 37.50 39.55 37.50 13,976
Your Recent History
EU
GBT
Guerbet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220125 05:14:21