Guerbet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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