Guerbet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.34	10.38	10.14	10.36	10.36	0.19%	12,683
Jun 2, 2026	10.46	10.46	10.32	10.34	10.34	-1.15%	10,229
Jun 1, 2026	10.60	10.76	10.32	10.46	10.46	-2.24%	14,231
May 29, 2026	10.48	10.92	10.38	10.70	10.70	2.10%	14,454
May 28, 2026	10.48	10.58	10.34	10.48	10.48	-	11,358
May 27, 2026	10.52	10.54	10.32	10.48	10.48	-0.19%	6,694
May 26, 2026	10.50	10.50	10.38	10.50	10.50	-0.76%	7,969
May 25, 2026	9.73	10.58	9.73	10.58	10.58	8.85%	26,175
May 22, 2026	9.65	9.86	9.52	9.72	9.72	0.21%	20,607
May 21, 2026	9.64	9.70	9.46	9.70	9.70	0.41%	17,117
May 20, 2026	9.65	9.70	9.36	9.66	9.66	0.73%	40,606
May 19, 2026	9.75	9.87	9.56	9.59	9.59	-1.64%	15,487
May 18, 2026	9.88	10.02	9.70	9.75	9.75	-1.81%	12,203
May 15, 2026	10.00	10.02	9.89	9.93	9.93	-0.70%	8,255
May 14, 2026	10.04	10.12	9.94	10.00	10.00	-	11,429
May 13, 2026	9.99	10.10	9.89	10.00	10.00	0.10%	21,125
May 12, 2026	10.32	10.32	9.95	9.99	9.99	-3.20%	14,402
May 11, 2026	10.56	10.56	10.28	10.32	10.32	-2.27%	8,778
May 8, 2026	10.82	10.82	10.56	10.56	10.56	-2.22%	7,599
May 7, 2026	11.06	11.10	10.80	10.80	10.80	-2.35%	8,554
May 6, 2026	10.96	11.24	10.88	11.06	11.06	0.91%	9,131
May 5, 2026	11.12	11.12	10.88	10.96	10.96	-1.44%	11,884
May 4, 2026	11.50	11.56	11.06	11.12	11.12	-4.14%	10,615
Apr 30, 2026	11.60	11.60	11.34	11.60	11.60	-	6,189
Apr 29, 2026	12.20	12.20	11.60	11.60	11.60	-2.52%	7,134
Apr 28, 2026	12.66	12.66	11.78	11.90	11.90	-3.25%	21,356
Apr 27, 2026	11.80	12.50	11.78	12.30	12.30	5.85%	35,416
Apr 24, 2026	10.14	11.70	10.14	11.62	11.62	15.05%	45,176
Apr 23, 2026	9.94	10.26	9.78	10.10	10.10	1.61%	11,607
Apr 22, 2026	9.91	10.06	9.83	9.94	9.94	-0.10%	8,048
Apr 21, 2026	10.14	10.14	9.86	9.95	9.95	-1.49%	3,519
Apr 20, 2026	9.75	10.10	9.75	10.10	10.10	2.54%	11,107
Apr 17, 2026	9.54	9.85	9.37	9.85	9.85	1.97%	19,325
Apr 16, 2026	9.88	9.88	9.33	9.66	9.66	-2.23%	29,378
Apr 15, 2026	9.45	9.90	9.42	9.88	9.88	5.11%	9,166
Apr 14, 2026	9.49	9.56	9.09	9.40	9.40	-0.63%	14,393
Apr 13, 2026	9.25	9.49	8.92	9.46	9.46	1.50%	8,709
Apr 10, 2026	8.99	9.41	8.75	9.32	9.32	6.27%	24,672
Apr 9, 2026	9.00	9.00	8.77	8.77	8.77	-3.09%	11,280
Apr 8, 2026	9.00	9.27	8.84	9.05	9.05	3.31%	19,245
Apr 7, 2026	9.54	9.57	8.64	8.76	8.76	-3.52%	18,773
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%	19,671
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