Guerbet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.60	9.60	8.95	9.08	9.08	-2.37%	30,962
Apr 1, 2026	9.84	9.99	9.20	9.30	9.30	-3.43%	24,227
Mar 31, 2026	9.97	10.62	9.62	9.63	9.63	-3.41%	24,928
Mar 30, 2026	9.77	9.97	9.70	9.97	9.97	1.73%	6,794
Mar 27, 2026	9.72	10.04	9.56	9.80	9.80	1.24%	10,969
Mar 26, 2026	8.90	9.68	8.86	9.68	9.68	8.40%	19,066
Mar 25, 2026	8.87	9.02	8.78	8.93	8.93	0.34%	34,235
Mar 24, 2026	8.97	8.97	8.75	8.90	8.90	-0.34%	15,389
Mar 23, 2026	9.12	9.12	8.79	8.93	8.93	-2.93%	20,970
Mar 20, 2026	9.32	9.32	8.89	9.20	9.20	-2.13%	13,824
Mar 19, 2026	9.29	9.51	8.96	9.40	9.40	0.86%	22,240
Mar 18, 2026	8.27	9.56	8.27	9.32	9.32	10.95%	25,448
Mar 17, 2026	8.23	8.50	8.01	8.40	8.40	2.44%	49,920
Mar 16, 2026	8.85	8.90	8.18	8.20	8.20	-7.24%	51,621
Mar 13, 2026	9.00	9.01	8.70	8.84	8.84	-4.64%	47,784
Mar 12, 2026	11.44	11.44	9.27	9.27	9.27	-24.14%	96,834
Mar 11, 2026	12.50	12.52	12.22	12.22	12.22	-2.71%	5,161
Mar 10, 2026	12.30	12.74	12.30	12.56	12.56	1.95%	9,205
Mar 9, 2026	12.26	12.32	12.06	12.32	12.32	0.49%	9,258
Mar 6, 2026	12.40	12.40	12.20	12.26	12.26	-1.61%	2,761
Mar 5, 2026	12.46	12.74	12.40	12.46	12.46	-0.16%	7,714
Mar 4, 2026	12.60	12.64	12.30	12.48	12.48	-1.11%	18,532
Mar 3, 2026	12.90	13.04	12.60	12.62	12.62	-2.92%	30,985
Mar 2, 2026	12.90	13.16	12.90	13.00	13.00	-2.69%	7,013
Feb 27, 2026	13.36	13.40	13.32	13.36	13.36	-	917
Feb 26, 2026	13.30	13.38	13.22	13.36	13.36	0.45%	4,954
Feb 25, 2026	13.24	13.40	13.22	13.30	13.30	-0.75%	7,300
Feb 24, 2026	13.24	13.40	13.20	13.40	13.40	1.21%	4,604
Feb 23, 2026	13.34	13.60	13.20	13.24	13.24	-0.45%	10,398
Feb 20, 2026	13.42	13.42	13.22	13.30	13.30	-0.75%	3,415
Feb 19, 2026	13.80	13.80	13.36	13.40	13.40	-2.33%	4,111
Feb 18, 2026	13.70	13.84	13.62	13.72	13.72	0.15%	2,974
Feb 17, 2026	13.64	13.70	13.54	13.70	13.70	0.15%	4,503
Feb 16, 2026	13.90	13.94	13.48	13.68	13.68	-1.72%	8,741
Feb 13, 2026	14.02	14.06	13.90	13.92	13.92	-0.71%	3,434
Feb 12, 2026	14.04	14.20	14.02	14.02	14.02	-0.14%	7,244
Feb 11, 2026	14.16	14.16	13.90	14.04	14.04	-0.85%	7,032
Feb 10, 2026	13.98	14.20	13.98	14.16	14.16	1.72%	8,453
Feb 9, 2026	13.60	14.18	13.56	13.92	13.92	2.35%	27,505
Feb 6, 2026	13.80	13.80	13.54	13.60	13.60	-1.59%	21,344
Feb 5, 2026	13.72	13.84	13.52	13.82	13.82	0.73%	22,068
Feb 4, 2026	13.74	13.88	13.64	13.72	13.72	-0.29%	17,471
Feb 3, 2026	13.76	13.80	13.66	13.76	13.76	0.44%	6,622
Feb 2, 2026	13.68	13.74	13.68	13.70	13.70	-0.15%	3,448
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