TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	32.21	32.57	31.92	32.11	32.11	4.15%	64,525
Jan 12, 2026	30.08	31.04	29.89	30.83	30.83	4.72%	77,400
Jan 9, 2026	28.86	29.54	28.86	29.44	29.44	3.74%	56,439
Jan 8, 2026	30.41	30.41	27.73	28.38	28.38	-1.87%	49,471
Jan 7, 2026	29.39	29.39	28.38	28.92	28.92	-4.08%	38,813
Jan 6, 2026	29.84	30.15	29.17	30.15	30.15	4.65%	97,439
Jan 5, 2026	28.13	28.99	28.13	28.81	28.81	3.11%	83,352
Jan 2, 2026	28.00	28.36	27.48	27.94	27.94	1.16%	55,498
Dec 31, 2025	27.80	27.83	27.44	27.62	27.62	-0.54%	13,263
Dec 30, 2025	28.95	28.95	27.52	27.77	27.77	3.89%	27,348
Dec 29, 2025	28.35	28.38	26.55	26.73	26.73	-6.31%	68,947
Dec 24, 2025	28.55	28.55	28.22	28.53	28.53	-1.01%	13,651
Dec 23, 2025	28.96	28.96	28.38	28.82	28.82	0.07%	20,228
Dec 22, 2025	28.85	29.11	28.67	28.80	28.80	3.90%	42,741
Dec 19, 2025	27.94	27.94	27.18	27.72	27.72	1.72%	68,998
Dec 18, 2025	27.52	28.47	27.15	27.25	27.25	-0.91%	25,346
Dec 17, 2025	28.38	28.38	27.50	27.50	27.50	0.11%	26,402
Dec 16, 2025	27.67	27.84	27.34	27.47	27.47	-3.68%	30,350
Dec 15, 2025	28.88	28.88	28.33	28.52	28.52	-1.25%	30,860
Dec 12, 2025	29.08	29.20	28.52	28.88	28.88	-0.10%	59,310
Dec 11, 2025	28.72	29.18	28.21	28.91	28.91	1.26%	57,284
Dec 10, 2025	29.18	29.18	28.21	28.55	28.55	-2.16%	40,497
Dec 9, 2025	29.51	29.51	28.72	29.18	29.18	-1.05%	65,776
Dec 8, 2025	29.82	30.00	28.67	29.49	29.49	0.10%	114,034
Dec 4, 2025	29.72	30.40	29.38	29.46	29.46	-3.19%	21,460
Dec 3, 2025	30.07	30.68	30.03	30.43	30.43	2.70%	63,040
Dec 2, 2025	30.15	30.16	28.86	29.63	29.63	0.14%	44,556
Dec 1, 2025	27.66	29.61	27.62	29.59	29.59	9.03%	89,509
Nov 28, 2025	26.41	27.38	26.41	27.14	27.14	6.14%	39,986
Nov 27, 2025	25.49	25.59	25.39	25.57	25.57	-	5,787
Nov 26, 2025	25.96	25.96	24.74	25.57	25.57	0.59%	20,667
Nov 25, 2025	25.98	25.98	25.17	25.42	25.42	-1.36%	13,944
Nov 24, 2025	25.01	25.79	25.01	25.77	25.77	5.57%	29,005
Nov 21, 2025	24.88	24.88	24.25	24.41	24.41	0.54%	15,240
Nov 20, 2025	26.04	26.04	24.28	24.28	24.28	-3.11%	32,092
Nov 19, 2025	24.99	25.55	24.68	25.06	25.06	5.29%	58,618
Nov 18, 2025	24.09	24.09	23.57	23.80	23.80	-3.09%	24,831
Nov 17, 2025	24.56	25.12	24.45	24.56	24.56	-1.60%	33,359
Nov 14, 2025	25.14	25.22	24.78	24.96	24.96	-4.04%	32,467
Nov 13, 2025	25.99	26.41	25.75	26.01	26.01	4.33%	60,705
Nov 12, 2025	25.23	25.26	24.93	24.93	24.93	-0.16%	28,853
Nov 11, 2025	24.73	25.11	24.44	24.97	24.97	1.88%	34,021
Nov 10, 2025	24.45	24.70	24.45	24.51	24.51	2.81%	25,799
Nov 7, 2025	23.10	23.84	23.10	23.84	23.84	3.29%	34,742
Nov 6, 2025	23.62	23.62	23.00	23.08	23.08	-0.30%	18,325
Nov 5, 2025	22.69	23.15	22.69	23.15	23.15	5.18%	33,599
Nov 4, 2025	22.86	22.86	22.01	22.01	22.01	-5.33%	20,046
Nov 3, 2025	23.06	23.43	22.94	23.25	23.25	-2.11%	27,363
Oct 31, 2025	24.00	24.00	23.49	23.75	23.75	0.72%	22,853
Oct 30, 2025	22.67	23.68	22.66	23.58	23.58	4.15%	27,661