Compagnie de Saint-Gobain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2016	38.50	38.53	38.50	38.53	38.53	0.63%	3,800
Jun 1, 2016	37.92	38.29	37.92	38.29	38.29	-0.55%	4,100
May 31, 2016	38.50	38.50	38.50	38.50	38.50	0.23%	7,100
May 30, 2016	38.77	38.77	38.41	38.41	38.41	-0.41%	3,800
May 27, 2016	38.50	38.57	38.50	38.57	38.57	1.63%	1,300
May 26, 2016	38.35	38.35	37.95	37.95	37.95	-0.73%	4,400
May 25, 2016	38.47	38.47	38.23	38.23	38.23	0.61%	2,000
May 24, 2016	37.03	38.00	37.03	38.00	38.00	2.29%	2,400
May 23, 2016	36.81	37.15	36.81	37.15	37.15	-0.05%	2,900
May 20, 2016	37.17	37.17	37.17	37.17	37.17	0.95%	400
May 19, 2016	36.82	36.82	36.82	36.82	36.82	-0.03%	100
May 18, 2016	36.83	36.83	36.83	36.83	36.83	-	-
May 17, 2016	37.13	37.13	36.83	36.83	36.83	-0.57%	700
May 16, 2016	36.68	37.04	36.68	37.04	37.04	1.01%	600
May 13, 2016	36.98	36.98	36.67	36.67	36.67	-0.89%	100
May 12, 2016	37.24	37.24	37.00	37.00	37.00	-	400
May 11, 2016	37.00	37.00	37.00	37.00	37.00	-0.24%	3,600
May 10, 2016	37.38	37.38	37.09	37.09	37.09	0.46%	1,100
May 9, 2016	36.77	36.92	36.77	36.92	36.92	0.60%	200
May 6, 2016	36.88	36.88	36.70	36.70	36.70	-0.49%	400
May 5, 2016	36.88	36.88	36.88	36.88	36.88	-	-
May 4, 2016	36.88	36.88	36.88	36.88	36.88	-3.07%	300
May 3, 2016	38.07	38.07	38.05	38.05	38.05	-1.42%	600
May 2, 2016	38.60	38.60	38.60	38.60	38.60	-	900
Apr 29, 2016	38.60	38.60	38.60	38.60	38.60	-1.58%	-
Apr 28, 2016	38.64	39.22	38.64	39.22	39.22	0.28%	800
Apr 27, 2016	39.00	39.11	39.00	39.11	39.11	0.57%	3,100
Apr 26, 2016	38.98	38.98	38.89	38.89	38.89	0.23%	2,200
Apr 25, 2016	38.68	38.80	38.68	38.80	38.80	0.23%	4,600
Apr 22, 2016	38.84	38.84	38.71	38.71	38.71	-1.17%	900
Apr 21, 2016	38.73	39.17	38.73	39.17	39.17	0.44%	1,600
Apr 20, 2016	38.89	39.00	38.89	39.00	39.00	0.31%	7,200
Apr 19, 2016	38.88	38.88	38.88	38.88	38.88	0.08%	2,500
Apr 18, 2016	38.42	38.85	38.42	38.85	38.85	1.81%	1,100
Apr 15, 2016	38.87	38.87	38.16	38.16	38.16	-1.83%	1,600
Apr 14, 2016	38.49	38.87	38.49	38.87	38.87	1.25%	2,500
Apr 13, 2016	38.00	38.39	38.00	38.39	38.39	3.20%	4,700
Apr 12, 2016	37.27	37.27	37.20	37.20	37.20	0.40%	1,600
Apr 11, 2016	37.00	37.05	37.00	37.05	37.05	-0.64%	3,600
Apr 8, 2016	36.64	37.29	36.64	37.29	37.29	2.93%	3,500
Apr 7, 2016	36.18	36.23	36.18	36.23	36.23	1.03%	2,300
Apr 6, 2016	36.09	36.09	35.86	35.86	35.86	-0.28%	1,200
Apr 5, 2016	36.24	36.24	35.96	35.96	35.96	-2.34%	900
Apr 4, 2016	37.26	37.26	36.82	36.82	36.82	0.05%	3,600
Apr 1, 2016	35.20	36.80	35.20	36.80	36.80	-1.47%	4,100
Mar 31, 2016	37.35	37.35	37.35	37.35	37.35	0.51%	100
Mar 30, 2016	37.00	37.16	37.00	37.16	37.16	2.77%	5,700
Mar 29, 2016	36.16	36.16	36.16	36.16	36.16	-	-
Mar 28, 2016	36.16	36.16	36.16	36.16	36.16	-	-
Mar 25, 2016	36.16	36.16	36.16	36.16	36.16	-	-