Guerbet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.66	13.72	13.58	13.72	13.72	0.44%	9,257
Jan 29, 2026	13.94	14.02	13.66	13.66	13.66	-1.44%	5,610
Jan 28, 2026	13.86	14.04	13.86	13.86	13.86	-	5,116
Jan 27, 2026	13.84	13.94	13.72	13.86	13.86	0.14%	2,984
Jan 26, 2026	13.96	14.00	13.70	13.84	13.84	-1.14%	16,624
Jan 23, 2026	13.82	14.36	13.82	14.00	14.00	1.45%	11,420
Jan 22, 2026	13.72	13.86	13.66	13.80	13.80	0.58%	13,580
Jan 21, 2026	13.84	13.88	13.68	13.72	13.72	-0.87%	11,485
Jan 20, 2026	14.00	14.04	13.84	13.84	13.84	-1.56%	11,987
Jan 19, 2026	14.36	14.36	14.06	14.06	14.06	-2.50%	8,200
Jan 16, 2026	14.58	14.58	14.34	14.42	14.42	-1.23%	6,062
Jan 15, 2026	14.40	14.60	14.22	14.60	14.60	0.55%	12,647
Jan 14, 2026	14.80	14.80	14.26	14.52	14.52	-2.16%	15,000
Jan 13, 2026	14.86	14.86	14.64	14.84	14.84	-0.13%	12,446
Jan 12, 2026	14.70	14.86	14.62	14.86	14.86	0.41%	2,502
Jan 9, 2026	14.60	14.80	14.50	14.80	14.80	1.37%	6,985
Jan 8, 2026	14.80	14.80	14.52	14.60	14.60	-1.35%	4,858
Jan 7, 2026	14.88	14.88	14.68	14.80	14.80	-0.27%	6,997
Jan 6, 2026	14.90	14.94	14.68	14.84	14.84	-0.93%	5,752
Jan 5, 2026	14.96	15.12	14.90	14.98	14.98	1.35%	8,557
Jan 2, 2026	14.36	14.90	14.34	14.78	14.78	3.36%	13,283
Dec 31, 2025	14.34	14.34	14.12	14.30	14.30	-0.28%	3,416
Dec 30, 2025	14.48	14.48	14.20	14.34	14.34	-0.97%	7,297
Dec 29, 2025	14.20	14.56	14.12	14.48	14.48	2.84%	14,125
Dec 24, 2025	13.98	14.12	13.90	14.08	14.08	0.57%	7,448
Dec 23, 2025	13.80	14.06	13.74	14.00	14.00	1.01%	12,848
Dec 22, 2025	14.04	14.28	13.86	13.86	13.86	-1.56%	8,969
Dec 19, 2025	13.88	14.30	13.74	14.08	14.08	1.15%	21,610
Dec 18, 2025	13.86	14.04	13.82	13.92	13.92	0.29%	10,423
Dec 17, 2025	13.68	14.04	13.60	13.88	13.88	1.31%	12,204
Dec 16, 2025	13.40	13.78	13.40	13.70	13.70	1.93%	3,613
Dec 15, 2025	13.40	13.50	13.36	13.44	13.44	0.30%	6,164
Dec 12, 2025	13.76	13.78	13.38	13.40	13.40	-2.19%	38,189
Dec 11, 2025	13.92	13.94	13.70	13.70	13.70	-1.72%	10,565
Dec 10, 2025	13.90	14.12	13.90	13.94	13.94	0.58%	13,442
Dec 9, 2025	14.20	14.20	13.86	13.86	13.86	-2.39%	6,652
Dec 8, 2025	14.14	14.42	14.12	14.20	14.20	-1.39%	13,446
Dec 5, 2025	14.04	14.40	13.74	14.40	14.40	2.56%	12,940
Dec 4, 2025	14.20	14.42	13.52	14.04	14.04	-1.13%	39,747
Dec 3, 2025	12.00	15.28	11.18	14.20	14.20	-20.40%	178,992
Dec 2, 2025	18.04	18.16	17.84	17.84	17.84	-0.34%	6,285
Dec 1, 2025	17.56	18.10	17.56	17.90	17.90	1.94%	7,480
Nov 28, 2025	18.00	18.04	17.56	17.56	17.56	-2.55%	6,128
Nov 27, 2025	17.90	18.10	17.76	18.02	18.02	0.45%	7,476
Nov 26, 2025	18.00	18.26	17.94	17.94	17.94	-0.33%	9,936
Nov 25, 2025	18.00	18.10	17.70	18.00	18.00	-	9,563
Nov 24, 2025	17.40	18.26	17.32	18.00	18.00	3.93%	25,007
Nov 21, 2025	16.70	17.32	16.30	17.32	17.32	3.71%	22,533
Nov 20, 2025	16.88	16.98	16.56	16.70	16.70	0.12%	14,688
Nov 19, 2025	16.24	16.80	15.96	16.68	16.68	2.96%	13,754