Societe Generale Historical Data - GLE

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Societe Generale SA GLE Euronext Ordinary Share FR0000130809
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.605 -2.1% 28.155 28.58 27.97 28.51 28.76 11:39:41
more quote information »

GLE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.5029.04527.39528.386,328,9660.6552.38%
1 Month25.7029.04525.10526.984,416,8162.469.55%
3 Months22.2429.04521.97525.334,376,1365.9226.6%
6 Months25.8529.04520.8123.784,866,5472.318.92%
1 Year33.3333.8920.8125.694,920,122-5.18-15.53%
3 Years40.14552.2620.8136.654,284,676-11.99-29.87%
5 Years35.43552.2620.8136.364,520,756-7.28-20.54%

GLE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 28.76 0.00 0.0% 28.94 29.045 28.60 3,670,348
Nov 11 2019 28.76 0.37 1.3% 28.195 28.875 27.92 4,669,038
Nov 08 2019 28.39 -0.30 -1.03% 28.46 28.695 28.165 4,952,251
Nov 07 2019 28.685 0.79 2.85% 27.92 28.685 27.86 7,239,943
Nov 06 2019 27.89 0.92 3.41% 27.50 28.56 27.395 11,113,250
Nov 05 2019 26.97 0.40 1.52% 26.80 27.06 26.495 4,404,097
Nov 04 2019 26.565 0.71 2.73% 26.17 26.65 26.12 4,530,847
Nov 01 2019 25.86 0.41 1.61% 25.415 25.965 25.325 3,101,585
Oct 31 2019 25.45 -0.23 -0.9% 25.76 25.785 25.105 3,962,928
Oct 30 2019 25.68 -0.65 -2.47% 26.30 26.455 25.43 4,296,670
Oct 29 2019 26.33 -0.02 -0.08% 26.38 26.51 26.07 2,414,966
Oct 28 2019 26.35 0.15 0.55% 26.27 26.595 26.19 2,824,897
Oct 25 2019 26.205 0.02 0.08% 26.20 26.31 25.725 2,901,997
Oct 24 2019 26.185 -0.31 -1.15% 26.60 26.77 25.985 3,760,808
Oct 23 2019 26.49 0.04 0.13% 26.00 26.565 25.92 2,961,739
Oct 22 2019 26.455 -0.09 -0.34% 26.50 26.69 26.21 3,520,050
Oct 21 2019 26.545 0.52 1.98% 26.095 26.915 26.035 4,637,343
Oct 18 2019 26.03 0.00 0.0% 26.00 26.27 25.84 3,653,283
Oct 17 2019 26.03 0.05 0.19% 25.82 26.62 25.74 5,136,576
Oct 16 2019 25.98 0.23 0.89% 25.70 26.25 25.41 4,583,706
Oct 15 2019 25.75 0.54 2.12% 25.47 25.97 25.115 4,665,479
Oct 14 2019 25.215 -0.04 -0.16% 25.00 25.31 24.805 2,714,939
See More Historical Prices »
Your Recent History
EU
GLE
Societe Ge..
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:20191113 22:29:41