Guerbet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	11.44	11.44	9.89	9.89	9.89	-19.72%	97
Mar 11, 2026	12.76	12.76	12.32	12.32	12.32	-3.30%	3,052
Mar 10, 2026	12.74	12.74	12.74	12.74	12.74	4.43%	1
Mar 9, 2026	12.20	12.20	12.20	12.20	12.20	-0.49%	-
Mar 6, 2026	12.26	12.26	12.24	12.26	12.26	-5.26%	5
Mar 3, 2026	12.94	12.94	12.94	12.94	12.94	-0.46%	-
Mar 2, 2026	13.00	13.00	13.00	13.00	13.00	-2.40%	1
Feb 27, 2026	13.32	13.32	13.32	13.32	13.32	1.22%	5
Feb 23, 2026	13.26	13.26	13.16	13.16	13.16	-0.90%	2
Feb 20, 2026	13.40	13.40	13.28	13.28	13.28	-1.04%	5
Feb 19, 2026	13.56	13.56	13.42	13.42	13.42	-2.19%	35
Feb 18, 2026	13.72	13.72	13.72	13.72	13.72	1.33%	1
Feb 16, 2026	13.54	13.54	13.54	13.54	13.54	-3.01%	-
Feb 13, 2026	13.96	13.96	13.96	13.96	13.96	-1.55%	2
Feb 10, 2026	14.18	14.18	14.10	14.18	14.18	3.05%	3
Feb 5, 2026	13.74	13.76	13.74	13.76	13.76	0.88%	-
Jan 30, 2026	13.64	13.64	13.64	13.64	13.64	-0.87%	2
Jan 22, 2026	13.74	13.76	13.74	13.76	13.76	-0.72%	1
Jan 21, 2026	13.86	13.86	13.86	13.86	13.86	-0.43%	-
Jan 20, 2026	14.10	14.10	13.92	13.92	13.92	-1.97%	100
Jan 19, 2026	14.44	14.44	14.20	14.20	14.20	-3.40%	-
Jan 12, 2026	14.70	14.70	14.70	14.70	14.70	1.38%	76
Jan 9, 2026	14.50	14.50	14.50	14.50	14.50	-2.68%	1
Jan 8, 2026	14.90	14.90	14.90	14.90	14.90	0.68%	-
Jan 7, 2026	14.80	14.80	14.80	14.80	14.80	0.82%	82
Jan 6, 2026	14.68	14.68	14.68	14.68	14.68	-2.13%	36
Jan 5, 2026	15.00	15.10	15.00	15.00	15.00	5.34%	1
Dec 31, 2025	14.24	14.24	14.24	14.24	14.24	0.14%	-
Dec 29, 2025	14.32	14.32	14.22	14.22	14.22	1.43%	14
Dec 24, 2025	14.02	14.02	14.02	14.02	14.02	1.30%	19
Dec 23, 2025	13.84	13.84	13.84	13.84	13.84	-1.70%	-
Dec 22, 2025	14.08	14.08	14.08	14.08	14.08	0.28%	16
Dec 19, 2025	14.04	14.04	14.04	14.04	14.04	1.30%	3
Dec 18, 2025	13.86	13.86	13.86	13.86	13.86	0.43%	18
Dec 17, 2025	13.68	13.80	13.68	13.80	13.80	0.73%	21
Dec 16, 2025	13.70	13.70	13.70	13.70	13.70	1.93%	1
Dec 15, 2025	13.36	13.44	13.36	13.44	13.44	-0.30%	5
Dec 12, 2025	13.70	13.70	13.48	13.48	13.48	-3.44%	17
Dec 10, 2025	13.96	13.96	13.96	13.96	13.96	0.29%	4
Dec 9, 2025	13.92	13.92	13.92	13.92	13.92	-1.56%	5
Dec 8, 2025	14.14	14.18	14.14	14.14	14.14	1.58%	35
Dec 5, 2025	14.10	14.10	13.92	13.92	13.92	-1.14%	4
Dec 4, 2025	14.20	14.20	13.62	14.08	14.08	-3.56%	88
Dec 3, 2025	11.96	15.20	11.96	14.60	14.60	-18.53%	1,720
Dec 2, 2025	17.92	17.92	17.92	17.92	17.92	2.05%	139
Nov 28, 2025	18.10	18.10	17.56	17.56	17.56	-2.55%	644
Nov 27, 2025	17.90	18.02	17.90	18.02	18.02	-0.44%	13
Nov 26, 2025	18.00	18.10	18.00	18.10	18.10	0.56%	-
Nov 25, 2025	18.00	18.00	17.80	18.00	18.00	-0.55%	1,005
Nov 24, 2025	17.40	18.13	17.32	18.10	18.10	5.23%	6,016