Galderma Group AG (GALDY)
OTCMKTS
· Delayed Price · Currency is USD
22.82
+1.10 (5.04%)
Apr 25, 2025, 4:00 PM EDT
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 23.95 | 24.05 | 23.75 | 23.75 | 23.75 | 4.10% | 3,035 |
| Apr 25, 2025 | 22.81 | 22.82 | 22.46 | 22.82 | 22.79 | 5.04% | 1,371 |
| Apr 24, 2025 | 22.11 | 22.50 | 21.72 | 21.72 | 21.70 | 8.60% | 819 |
| Apr 23, 2025 | 19.51 | 20.00 | 19.04 | 20.00 | 19.98 | -0.20% | 1,859 |
| Apr 22, 2025 | 18.89 | 20.04 | 18.73 | 20.04 | 20.02 | 0.71% | 6,162 |
| Apr 21, 2025 | 20.00 | 20.00 | 19.41 | 19.90 | 19.88 | 1.07% | 2,650 |
| Apr 17, 2025 | 19.20 | 20.03 | 18.71 | 19.69 | 19.67 | 1.36% | 8,773 |
| Apr 16, 2025 | 20.00 | 20.00 | 19.43 | 19.43 | 19.41 | -0.84% | 10,806 |
| Apr 15, 2025 | 19.80 | 19.80 | 19.04 | 19.59 | 19.57 | 2.19% | 47,999 |
| Apr 14, 2025 | 19.30 | 20.05 | 19.17 | 19.17 | 19.15 | -0.85% | 10,504 |
| Apr 11, 2025 | 18.45 | 20.00 | 18.45 | 19.34 | 19.32 | 0.03% | 5,592 |
| Apr 10, 2025 | 18.80 | 19.33 | 18.22 | 19.33 | 19.31 | 5.17% | 8,645 |
| Apr 9, 2025 | 18.55 | 19.35 | 17.27 | 18.38 | 18.36 | -0.22% | 82,896 |
| Apr 8, 2025 | 19.01 | 19.80 | 18.42 | 18.42 | 18.40 | -0.43% | 10,533 |
| Apr 7, 2025 | 18.60 | 18.60 | 18.00 | 18.50 | 18.48 | -1.07% | 14,857 |
| Apr 4, 2025 | 18.70 | 19.34 | 18.70 | 18.70 | 18.68 | -7.79% | 1,948 |
| Apr 3, 2025 | 20.54 | 21.75 | 20.28 | 20.28 | 20.26 | -5.41% | 2,415 |
| Apr 2, 2025 | 21.16 | 21.44 | 21.16 | 21.44 | 21.42 | -0.79% | 1,105 |
| Apr 1, 2025 | 22.50 | 22.82 | 21.49 | 21.61 | 21.59 | -2.22% | 7,928 |
| Mar 31, 2025 | 21.21 | 22.15 | 21.21 | 22.10 | 22.08 | 0.91% | 4,791 |
| Mar 28, 2025 | 22.40 | 22.40 | 21.90 | 21.90 | 21.88 | 2.29% | 2,991 |
| Mar 27, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.39 | 2.54% | 2,324 |
| Mar 26, 2025 | 21.40 | 21.40 | 20.88 | 20.88 | 20.86 | -5.88% | 966 |
| Mar 25, 2025 | 22.32 | 22.32 | 21.70 | 22.19 | 22.16 | 1.58% | 1,550 |
| Mar 24, 2025 | 21.75 | 22.25 | 21.53 | 21.84 | 21.82 | -2.76% | 1,708 |
| Mar 21, 2025 | 22.94 | 22.94 | 22.46 | 22.46 | 22.44 | -2.14% | 1,044 |
| Mar 20, 2025 | 22.80 | 22.95 | 22.50 | 22.95 | 22.93 | 4.99% | 5,895 |
| Mar 19, 2025 | 22.10 | 22.28 | 21.27 | 21.86 | 21.84 | 2.77% | 2,834 |
| Mar 18, 2025 | 22.00 | 22.00 | 21.15 | 21.27 | 21.25 | -1.89% | 1,679 |
| Mar 17, 2025 | 20.81 | 21.68 | 20.81 | 21.68 | 21.66 | 5.24% | 1,784 |
| Mar 14, 2025 | 19.82 | 20.60 | 19.81 | 20.60 | 20.58 | 0.19% | 6,116 |
| Mar 13, 2025 | 21.00 | 21.80 | 20.56 | 20.56 | 20.54 | -0.67% | 14,625 |
| Mar 12, 2025 | 21.60 | 21.75 | 20.70 | 20.70 | 20.68 | 1.32% | 198,836 |
| Mar 11, 2025 | 20.70 | 20.81 | 20.26 | 20.43 | 20.41 | -2.71% | 13,199 |
| Mar 10, 2025 | 22.43 | 22.43 | 21.00 | 21.00 | 20.98 | -9.21% | 11,464 |
| Mar 7, 2025 | 24.24 | 24.24 | 22.96 | 23.13 | 23.11 | -5.01% | 1,421 |
| Mar 6, 2025 | 24.15 | 24.35 | 22.82 | 24.35 | 24.33 | -5.40% | 23,461 |
| Mar 5, 2025 | 26.30 | 26.30 | 25.73 | 25.74 | 25.71 | -0.04% | 6,459 |
| Mar 4, 2025 | 26.03 | 26.25 | 25.10 | 25.75 | 25.72 | 0.74% | 2,618 |
| Mar 3, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.53 | 0.83% | 1,944 |
| Feb 28, 2025 | 24.82 | 25.35 | 24.50 | 25.35 | 25.32 | 3.51% | 45,087 |
| Feb 27, 2025 | 24.78 | 25.00 | 24.49 | 24.49 | 24.46 | -5.48% | 1,161 |
| Feb 26, 2025 | 25.40 | 25.91 | 25.02 | 25.91 | 25.88 | 1.01% | 11,137 |
| Feb 25, 2025 | 26.03 | 26.45 | 25.65 | 25.65 | 25.62 | -0.97% | 2,207 |
| Feb 24, 2025 | 25.77 | 25.90 | 25.77 | 25.90 | 25.87 | -1.71% | 714 |
| Feb 21, 2025 | 25.40 | 26.35 | 25.40 | 26.35 | 26.32 | 1.86% | 2,934 |
| Feb 20, 2025 | 25.80 | 26.25 | 25.78 | 25.87 | 25.84 | 1.49% | 2,228 |
| Feb 19, 2025 | 25.94 | 26.50 | 25.49 | 25.49 | 25.46 | 1.15% | 7,129 |
| Feb 18, 2025 | 25.98 | 26.77 | 25.20 | 25.20 | 25.17 | 1.16% | 1,995 |
| Feb 14, 2025 | 25.60 | 26.49 | 24.91 | 24.91 | 24.88 | -5.75% | 4,635 |