Danone S.A. (GPDNF)
OTCMKTS · Delayed Price · Currency is USD
70.50
-1.20 (-1.67%)
May 26, 2026, 3:58 PM EST
GPDNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.88% | 5,417 |
| May 21, 2026 | 71.95 | 73.07 | 71.95 | 73.07 | 73.07 | -2.05% | 1,506 |
| May 20, 2026 | 72.80 | 74.60 | 72.80 | 74.60 | 74.60 | 2.33% | 1,142 |
| May 19, 2026 | 72.95 | 72.95 | 72.90 | 72.90 | 72.90 | -0.30% | 32,654 |
| May 18, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 3.47% | 1,178 |
| May 15, 2026 | 72.50 | 72.50 | 70.50 | 70.67 | 70.67 | -1.60% | 4,004 |
| May 14, 2026 | 72.20 | 72.20 | 71.82 | 71.82 | 71.82 | -0.25% | 1,253 |
| May 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.60% | 4,021 |
| May 11, 2026 | 74.71 | 74.71 | 72.38 | 73.17 | 73.17 | -0.60% | 5,184 |
| May 7, 2026 | 75.00 | 75.40 | 73.61 | 73.61 | 73.61 | -4.65% | 1,301 |
| May 6, 2026 | 76.00 | 77.20 | 76.00 | 77.20 | 77.20 | 3.36% | 2,280 |
| May 5, 2026 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -2.49% | 2,365 |
| May 4, 2026 | 78.61 | 78.61 | 76.60 | 76.60 | 76.60 | 0.82% | 1,683 |
| May 1, 2026 | 78.66 | 79.03 | 78.03 | 78.63 | 75.98 | -0.06% | 1,559 |
| Apr 30, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 76.02 | 0.99% | 630 |
| Apr 28, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 75.28 | -1.39% | 1,702 |
| Apr 21, 2026 | 78.71 | 79.00 | 78.71 | 79.00 | 76.34 | -1.73% | 703 |
| Apr 20, 2026 | 80.24 | 80.39 | 79.90 | 80.39 | 77.68 | 1.46% | 2,835 |
| Apr 16, 2026 | 79.23 | 79.23 | 79.23 | 79.23 | 76.56 | -1.48% | 636 |
| Apr 15, 2026 | 80.87 | 80.87 | 80.42 | 80.42 | 77.71 | 0.02% | 574 |
| Apr 14, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 77.69 | 2.68% | 1,208 |
| Apr 13, 2026 | 79.62 | 79.62 | 78.30 | 78.30 | 75.66 | -3.39% | 1,901 |
| Apr 8, 2026 | 80.42 | 81.05 | 80.42 | 81.05 | 78.32 | 2.53% | 475 |
| Apr 6, 2026 | 81.65 | 82.00 | 79.05 | 79.05 | 76.39 | -0.63% | 1,256 |
| Apr 2, 2026 | 79.50 | 79.55 | 79.50 | 79.55 | 76.87 | 0.68% | 821 |
| Apr 1, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 76.35 | -0.87% | 918 |
| Mar 31, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 77.02 | 0.57% | 9,644 |
| Mar 30, 2026 | 78.19 | 79.25 | 78.19 | 79.25 | 76.58 | 3.06% | 1,007 |
| Mar 26, 2026 | 78.95 | 78.95 | 76.90 | 76.90 | 74.31 | -2.72% | 4,629 |
| Mar 24, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 76.39 | -1.37% | 630 |
| Mar 23, 2026 | 78.50 | 80.15 | 78.50 | 80.15 | 77.45 | 1.39% | 5,532 |
| Mar 20, 2026 | 79.26 | 79.26 | 79.05 | 79.05 | 76.39 | -0.44% | 5,011 |
| Mar 19, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 76.73 | -3.02% | 661 |
| Mar 18, 2026 | 80.75 | 81.88 | 80.75 | 81.88 | 79.12 | -2.37% | 1,011 |
| Mar 17, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 81.04 | 0.33% | 6,398 |
| Mar 16, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 80.77 | 4.98% | 616 |
| Mar 12, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 76.94 | -0.68% | 6,106 |
| Mar 11, 2026 | 79.40 | 80.17 | 79.40 | 80.17 | 77.47 | 1.15% | 5,840 |
| Mar 10, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 76.58 | -1.45% | 2,671 |
| Mar 9, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 77.71 | -0.54% | 1,633 |
| Mar 6, 2026 | 79.62 | 80.85 | 79.62 | 80.85 | 78.13 | -2.87% | 1,071 |
| Mar 4, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 80.44 | 1.20% | 1,776 |
| Mar 3, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 79.48 | -2.11% | 742 |
| Mar 2, 2026 | 84.34 | 84.34 | 82.60 | 84.02 | 81.19 | -2.87% | 1,779 |
| Feb 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 83.59 | 0.96% | 1,832 |
| Feb 26, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 82.79 | -0.72% | 684 |
| Feb 25, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 83.39 | 2.07% | 881 |
| Feb 24, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 81.70 | 0.65% | 816 |
| Feb 23, 2026 | 85.06 | 85.06 | 84.00 | 84.00 | 81.17 | -1.36% | 975 |
| Feb 20, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 82.29 | -0.77% | 2,905 |