FinData: Historical Data for NASDAQ, GEMP

Wednesday, 24 April 2024

GEMPLUS INTL SA AD

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
30/12/19	0.3076	0.3400	0.2902	0.3000	191,000
27/12/19	0.2800	0.3200	0.2800	0.3011	48,900
26/12/19	0.3300	0.3400	0.2900	0.3013	97,300
24/12/19	0.2922	0.3125	0.2907	0.2996	25,700
23/12/19	0.3000	0.3276	0.2902	0.3125	90,800
20/12/19	0.2999	0.3001	0.2764	0.3000	100,700
19/12/19	0.2985	0.3100	0.2690	0.2894	76,700
18/12/19	0.3150	0.3150	0.2754	0.2885	39,200
17/12/19	0.2967	0.3150	0.2852	0.2913	61,100
16/12/19	0.3099	0.3099	0.2520	0.3000	53,100
13/12/19	0.3133	0.3173	0.2738	0.2930	55,900
12/12/19	0.2961	0.3200	0.2752	0.3173	72,600
11/12/19	0.3055	0.3179	0.2701	0.2999	119,200
10/12/19	0.2700	0.3200	0.2700	0.3055	144,300
09/12/19	0.2856	0.2882	0.2661	0.2729	146,300
06/12/19	0.3400	0.3599	0.2380	0.2962	705,500
05/12/19	0.3320	0.3449	0.3240	0.3328	74,200
04/12/19	0.3591	0.3683	0.3300	0.3355	98,500
03/12/19	0.3408	0.3869	0.3408	0.3502	124,300
02/12/19	0.3429	0.3699	0.3400	0.3462	183,300
29/11/19	0.3934	0.3934	0.3421	0.3590	120,200
27/11/19	0.3380	0.3650	0.3380	0.3486	157,000
26/11/19	0.3900	0.4152	0.3350	0.3450	799,600
25/11/19	0.3842	0.3965	0.3700	0.3958	243,800
22/11/19	0.3493	0.3842	0.3420	0.3790	324,200
21/11/19	0.3400	0.3563	0.3400	0.3530	20,500
20/11/19	0.3580	0.3580	0.3400	0.3442	92,400
19/11/19	0.3556	0.3680	0.3417	0.3578	41,800
18/11/19	0.3600	0.3650	0.3400	0.3445	55,000
15/11/19	0.3500	0.3680	0.3484	0.3592	95,600
12/11/19	0.3600	0.3679	0.3500	0.3601	46,000
11/11/19	0.3503	0.3680	0.3503	0.3510	12,100
08/11/19	0.3600	0.3679	0.3512	0.3620	35,700
07/11/19	0.3801	0.3801	0.3408	0.3500	121,100
06/11/19	0.3899	0.4013	0.3750	0.3806	67,400
05/11/19	0.3713	0.4000	0.3713	0.3903	72,800
04/11/19	0.3800	0.3800	0.3600	0.3780	55,000
01/11/19	0.3613	0.3800	0.3546	0.3578	9,700
31/10/19	0.3613	0.3800	0.3500	0.3648	26,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%