Galderma Group AG (GALDY)
OTCMKTS
· Delayed Price · Currency is USD
31.48
+0.86 (2.81%)
Jul 8, 2025, 4:00 PM EDT
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 31.77 | 31.77 | 30.98 | 31.48 | 31.48 | 2.81% | 11,868 |
| Jul 7, 2025 | 30.02 | 30.97 | 30.02 | 30.62 | 30.62 | 2.58% | 16,558 |
| Jul 3, 2025 | 29.49 | 29.85 | 29.36 | 29.85 | 29.85 | -0.79% | 4,543 |
| Jul 2, 2025 | 29.76 | 30.09 | 29.71 | 30.09 | 30.09 | 3.74% | 4,936 |
| Jul 1, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.89% | 894 |
| Jun 30, 2025 | 28.70 | 29.26 | 28.68 | 29.26 | 29.26 | -2.66% | 3,129 |
| Jun 27, 2025 | 29.54 | 30.06 | 29.54 | 30.06 | 30.06 | 2.77% | 798 |
| Jun 26, 2025 | 28.65 | 29.29 | 28.50 | 29.25 | 29.25 | 0.86% | 2,068 |
| Jun 25, 2025 | 27.82 | 29.00 | 27.82 | 29.00 | 29.00 | 4.26% | 498 |
| Jun 24, 2025 | 27.92 | 27.94 | 27.67 | 27.82 | 27.82 | 0.78% | 1,954 |
| Jun 23, 2025 | 28.09 | 28.10 | 27.60 | 27.60 | 27.60 | -0.71% | 800 |
| Jun 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.90% | 578 |
| Jun 18, 2025 | 28.03 | 28.03 | 26.78 | 27.02 | 27.02 | 2.64% | 10,149 |
| Jun 17, 2025 | 26.61 | 27.90 | 26.32 | 26.32 | 26.32 | -6.07% | 19,638 |
| Jun 16, 2025 | 26.84 | 28.02 | 26.84 | 28.02 | 28.02 | 0.21% | 630 |
| Jun 13, 2025 | 27.36 | 27.96 | 27.36 | 27.96 | 27.96 | 1.56% | 2,040 |
| Jun 12, 2025 | 27.94 | 27.94 | 27.33 | 27.53 | 27.53 | 0.04% | 3,716 |
| Jun 11, 2025 | 27.45 | 28.14 | 27.45 | 27.52 | 27.52 | 0.07% | 2,394 |
| Jun 10, 2025 | 28.10 | 28.29 | 27.50 | 27.50 | 27.50 | -2.14% | 1,435 |
| Jun 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.06% | 325 |
| Jun 6, 2025 | 28.99 | 28.99 | 28.19 | 28.40 | 28.40 | 3.88% | 1,410 |
| Jun 5, 2025 | 27.70 | 28.50 | 27.34 | 27.34 | 27.34 | 0.55% | 1,897 |
| Jun 4, 2025 | 27.97 | 28.49 | 27.19 | 27.19 | 27.19 | -0.31% | 913 |
| Jun 3, 2025 | 27.12 | 27.70 | 26.90 | 27.28 | 27.28 | -0.31% | 4,476 |
| Jun 2, 2025 | 27.15 | 27.36 | 27.10 | 27.36 | 27.36 | 3.25% | 5,191 |
| May 30, 2025 | 25.78 | 26.50 | 25.78 | 26.50 | 26.50 | 5.89% | 73,871 |
| May 29, 2025 | 25.13 | 25.13 | 25.03 | 25.03 | 25.03 | -1.36% | 2,147 |
| May 28, 2025 | 26.34 | 26.34 | 25.23 | 25.37 | 25.37 | 0.44% | 15,850 |
| May 27, 2025 | 25.02 | 25.69 | 24.01 | 25.26 | 25.26 | 0.20% | 7,951 |
| May 23, 2025 | 25.45 | 25.45 | 25.03 | 25.21 | 25.21 | -1.91% | 1,627 |
| May 22, 2025 | 25.33 | 25.70 | 24.94 | 25.70 | 25.70 | 3.63% | 6,417 |
| May 21, 2025 | 25.49 | 25.49 | 24.80 | 24.80 | 24.80 | 1.64% | 2,442 |
| May 20, 2025 | 24.50 | 24.56 | 24.40 | 24.40 | 24.40 | -0.41% | 7,641 |
| May 19, 2025 | 24.03 | 24.50 | 23.85 | 24.50 | 24.50 | 2.47% | 6,066 |
| May 16, 2025 | 24.33 | 24.50 | 23.82 | 23.91 | 23.91 | 2.97% | 2,238 |
| May 15, 2025 | 24.44 | 24.62 | 23.22 | 23.22 | 23.22 | 0.43% | 2,998 |
| May 14, 2025 | 23.27 | 23.27 | 23.12 | 23.12 | 23.12 | -1.83% | 91,105 |
| May 13, 2025 | 23.81 | 23.81 | 23.45 | 23.55 | 23.55 | -4.19% | 1,554 |
| May 12, 2025 | 23.90 | 24.58 | 23.90 | 24.58 | 24.58 | 1.03% | 5,771 |
| May 9, 2025 | 23.64 | 24.88 | 23.64 | 24.33 | 24.33 | 3.84% | 5,163 |
| May 8, 2025 | 23.96 | 24.32 | 23.43 | 23.43 | 23.43 | -2.07% | 1,263 |
| May 7, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.53% | 444 |
| May 6, 2025 | 24.97 | 24.97 | 23.80 | 23.80 | 23.80 | -1.65% | 3,587 |
| May 5, 2025 | 24.44 | 24.44 | 24.20 | 24.20 | 24.20 | -0.49% | 1,056 |
| May 1, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.43% | 320 |
| Apr 30, 2025 | 23.50 | 24.40 | 23.24 | 24.21 | 24.21 | 1.95% | 4,702 |
| 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 |