Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Groupe Gorge SA (2G3.DU)

Compare
33.10
+1.75
+(5.58%)
At close: March 14 at 2:55:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202531.6033.1031.6033.1033.10600
Mar 13, 202531.6031.6031.3531.3531.3530
Mar 12, 202532.4532.4532.4532.4532.45-
Mar 11, 202529.9030.7529.9030.7530.75100
Mar 10, 202528.2530.5028.2530.5030.5075
Mar 7, 202530.9530.9530.9530.9530.95-
Mar 6, 202529.8529.8529.7529.7529.75108
Mar 5, 202532.9032.9032.9032.9032.90-
Mar 4, 202531.1531.1531.1531.1531.15-
Mar 3, 202527.5027.5027.5027.5027.50-
Feb 28, 202528.0028.0028.0028.0028.00-
Feb 27, 202527.7527.7527.7527.7527.75-
Feb 26, 202526.8526.8526.8526.8526.85-
Feb 25, 202526.4026.4026.4026.4026.40-
Feb 24, 202525.8525.8525.8525.8525.85-
Feb 21, 202525.9025.9025.9025.9025.90-
Feb 20, 202525.2025.2025.2025.2025.20-
Feb 19, 202525.0525.0525.0525.0525.05-
Feb 18, 202524.7524.7524.7524.7524.75-
Feb 17, 202523.6523.6523.6523.6523.65-
Feb 14, 202523.0523.2523.0523.2523.25100
Feb 13, 202522.2522.2522.2522.2522.25-
Feb 12, 202522.8522.8522.8522.8522.85-
Feb 11, 202519.4619.4619.4619.4619.46-
Feb 10, 202519.4019.4019.4019.4019.40-
Feb 7, 202519.6019.6019.6019.6019.60-
Feb 6, 202519.5819.5819.5819.5819.58-
Feb 5, 202519.4019.4019.4019.4019.40-
Feb 4, 202519.6419.6419.6419.6419.64-
Feb 3, 202518.8418.8418.8418.8418.84-
Jan 31, 202519.6419.6419.6419.6419.64-
Jan 30, 202519.5819.5819.5819.5819.58-
Jan 29, 202519.5819.5819.5819.5819.58-
Jan 28, 202519.2619.2619.2619.2619.26-
Jan 27, 202518.8018.8018.8018.8018.80-
Jan 24, 202519.0019.0018.9218.9218.925
Jan 23, 202517.7617.7617.7617.7617.76-
Jan 22, 202518.6818.6818.6818.6818.68-
Jan 21, 202518.4618.4618.4618.4618.46-
Jan 20, 202517.7417.7417.7417.7417.74-
Jan 17, 202518.2418.2418.2418.2418.24-
Jan 16, 202518.6018.6018.6018.6018.60-
Jan 15, 202519.0219.0219.0219.0219.02-
Jan 14, 202519.3819.3819.3819.3819.38-
Jan 13, 202519.1419.1419.1419.1419.14-
Jan 10, 202519.2619.2619.2619.2619.26-
Jan 9, 202518.8018.8018.8018.8018.80-
Jan 8, 202518.6618.6618.6618.6618.66-
Jan 7, 202518.4018.4018.4018.4018.40-
Jan 6, 202518.4018.4018.4018.4018.40-
Jan 3, 202518.1218.1218.1218.1218.12-
Jan 2, 202517.3417.3417.3417.3417.34-
Dec 30, 202417.1417.3817.1417.3817.38-
Dec 27, 202416.9816.9816.9816.9816.98-
Dec 23, 202416.9616.9616.9616.9616.96-
Dec 20, 202416.9016.9016.9016.9016.90-
Dec 19, 202416.6616.6616.6616.6616.66-
Dec 18, 202416.4816.4816.4816.4816.48-
Dec 17, 202416.4016.4016.4016.4016.40-
Dec 16, 202416.7216.7216.7216.7216.72-
Dec 13, 202416.9016.9016.9016.9016.90-
Dec 12, 202416.7416.7416.7416.7416.74-
Dec 11, 202417.1217.1217.1217.1217.12-
Dec 10, 202417.4817.4817.4817.4817.48-
Dec 9, 202417.1617.1617.1617.1617.16-
Dec 6, 202417.0817.0817.0817.0817.08-
Dec 5, 202416.7216.7216.7216.7216.72-
Dec 4, 202416.8416.8416.8416.8416.84-
Dec 3, 202416.6616.6616.6616.6616.66-
Dec 2, 202417.3617.3617.3617.3617.36-
Nov 29, 202417.3417.3417.3417.3417.34-
Nov 28, 202417.0617.0617.0617.0617.06-
Nov 27, 202417.3617.3617.3617.3617.36-
Nov 26, 202417.7617.7617.7617.7617.76-
Nov 25, 202418.5218.5218.5218.5218.52-
Nov 22, 202418.2218.2218.2218.2218.22-
Nov 21, 202418.8818.8818.8818.8818.88-
Nov 20, 202418.7018.7018.7018.7018.70-
Nov 19, 202418.9818.9818.9818.9818.98-
Nov 18, 202418.8818.8818.8818.8818.88-
Nov 15, 202418.8218.8218.8218.8218.82-
Nov 14, 202418.8818.8818.8818.8818.88-
Nov 13, 202419.2819.2819.2819.2819.28-
Nov 12, 202419.0419.0419.0419.0419.04-
Nov 11, 202419.7619.7619.7619.7619.76-
Nov 8, 202419.5619.5619.5619.5619.56-
Nov 7, 202418.0818.0818.0818.0818.08-
Nov 6, 202418.0818.0818.0818.0818.08-
Nov 5, 202417.7417.7417.7417.7417.74-
Nov 4, 202417.9217.9217.9217.9217.92-
Nov 1, 202418.0018.0018.0018.0018.00-
Oct 31, 202417.8217.8217.8217.8217.82-
Oct 30, 202418.0218.0218.0218.0218.02-
Oct 29, 202418.0618.0618.0618.0618.06-
Oct 28, 202418.2818.2818.2818.2818.28-
Oct 25, 202418.1218.1218.1218.1218.12-
Oct 24, 202418.7218.7218.7218.7218.72-
Oct 23, 202417.7817.7817.7817.7817.78-
Oct 22, 202417.9817.9817.9817.9817.98-
Oct 21, 202417.5817.5817.5817.5817.58-
Oct 18, 202417.1217.1217.1217.1217.12-
Oct 17, 202417.3017.3017.0817.0817.08210
Oct 16, 202416.2416.2416.2416.2416.24-
Oct 15, 202417.4017.4017.4017.4017.40-
Oct 14, 202417.4817.4817.4817.4817.48-
Oct 11, 202417.4617.4617.4617.4617.46-
Oct 10, 202418.0218.0218.0218.0218.02-
Oct 9, 202417.6817.6817.6817.6817.68-
Oct 8, 202417.7417.7417.7417.7417.74-
Oct 7, 202417.7617.7617.7617.7617.76-
Oct 4, 202417.5017.5017.5017.5017.50-
Oct 3, 202417.6417.6417.4617.4617.46-
Oct 2, 202417.3417.3417.2217.2217.22240
Oct 1, 202417.4617.4617.4617.4617.46-
Sep 30, 202417.6817.6817.6817.6817.68-
Sep 27, 202417.7217.7217.7217.7217.72-
Sep 26, 202417.8817.8817.8817.8817.88-
Sep 25, 202417.9017.9017.9017.9017.90-
Sep 24, 202417.7617.7617.7617.7617.76-
Sep 23, 202417.4817.4817.4817.4817.48-
Sep 20, 202417.5617.5617.5617.5617.56-
Sep 19, 202417.6417.6417.6417.6417.64-
Sep 18, 202417.3617.3617.3617.3617.36-
Sep 17, 202417.5017.5017.5017.5017.50-
Sep 16, 202417.3017.3017.3017.3017.30-
Sep 13, 202417.3217.3217.3217.3217.32-
Sep 12, 202418.2018.2018.2018.2018.20-
Sep 11, 202418.1618.1618.1618.1618.16-
Sep 10, 202417.6817.6817.6817.6817.68-
Sep 9, 202418.0018.0018.0018.0018.00-
Sep 6, 202417.7417.7417.7417.7417.74-
Sep 5, 202417.7817.7817.7817.7817.78-
Sep 4, 202417.4017.4017.4017.4017.40-
Sep 3, 202417.7217.7217.7217.7217.72-
Sep 2, 202417.6817.6817.6817.6817.68-
Aug 30, 202417.2817.2817.2817.2817.28-
Aug 29, 202417.4017.4017.4017.4017.40-
Aug 28, 202417.4817.4817.4817.4817.48-
Aug 27, 202417.7017.7017.7017.7017.70-
Aug 26, 202417.6017.6017.6017.6017.60-
Aug 23, 202417.5817.5817.5817.5817.58-
Aug 22, 202417.7217.7217.7217.7217.72-
Aug 21, 202417.3417.3417.3417.3417.34-
Aug 20, 202417.8217.8217.8217.8217.82-
Aug 19, 202417.2217.2217.2217.2217.22-
Aug 16, 202417.1617.1617.1617.1617.16-
Aug 15, 202417.0217.0217.0217.0217.02-
Aug 14, 202416.6216.6216.6216.6216.62-
Aug 13, 202416.6416.6416.6416.6416.64-
Aug 12, 202416.8616.8616.8616.8616.86-
Aug 9, 202416.7416.7416.7416.7416.74-
Aug 8, 202416.6616.6616.6616.6616.66-
Aug 7, 202416.5816.5816.5816.5816.58-
Aug 6, 202416.1216.1216.1216.1216.12-
Aug 5, 202416.2616.2616.2616.2616.26-
Aug 2, 202417.0217.0217.0217.0217.02-
Aug 1, 202416.8816.8816.8816.8816.88-
Jul 31, 202416.8816.8816.8816.8816.88-
Jul 30, 202416.4416.4416.4416.4416.44-
Jul 29, 202416.6016.6016.6016.6016.60-
Jul 26, 202417.2217.2217.2217.2217.22-
Jul 25, 202416.6616.6616.6616.6616.66-
Jul 24, 202416.8216.8216.8216.8216.82-
Jul 23, 202417.6217.6217.6217.6217.62-
Jul 22, 202417.2817.2817.2817.2817.28-
Jul 19, 202417.8017.8017.8017.8017.80-
Jul 18, 202418.6618.6618.6618.6618.66-
Jul 17, 202419.3219.3219.3219.3219.32-
Jul 16, 202419.1419.1419.1419.1419.14-
Jul 15, 202419.1219.1219.1219.1219.12-
Jul 12, 202419.1019.1019.1019.1019.10-
Jul 11, 202419.0419.0419.0419.0419.04-
Jul 10, 202418.5818.5818.5818.5818.58-
Jul 9, 202419.2019.2019.2019.2019.20-
Jul 8, 202419.6219.6219.6219.6219.62-
Jul 5, 202420.1020.1020.1020.1020.10-
Jul 4, 202419.7019.7019.7019.7019.70-
Jul 3, 202418.6418.6418.6418.6418.64-
Jul 2, 202418.1618.1618.1618.1618.16500
Jul 1, 202417.3417.3417.3417.3417.34-
Jun 28, 202417.3617.3617.3617.3617.36-
Jun 27, 202416.3416.3416.3416.3416.34-
Jun 26, 202415.9415.9415.9415.9415.94-
Jun 25, 202416.5216.5216.5216.5216.52-
Jun 24, 202417.2217.2217.2217.2217.22-
Jun 21, 202418.1818.1818.1818.1818.18-
Jun 20, 202417.8417.8417.8417.8417.84-
Jun 19, 202418.1218.1218.1218.1218.12-
Jun 18, 202418.2018.2018.2018.2018.20-
Jun 17, 202418.2818.2818.2818.2818.28-
Jun 14, 202420.0020.0020.0020.0020.00-
Jun 13, 202420.0520.0520.0520.0520.05-
Jun 12, 202420.3020.3020.3020.3020.30-
Jun 11, 202420.7520.7520.7520.7520.75-
Jun 10, 202420.9020.9020.9020.9020.90-
Jun 7, 202420.8520.8520.8520.8520.85-
Jun 6, 202421.1521.1521.1521.1521.15-
Jun 5, 202420.9520.9520.9520.9520.95-
Jun 4, 202421.7021.7021.7021.7021.70-
Jun 3, 202422.1022.1022.1022.1022.10-
May 31, 202422.1022.1022.1022.1022.10-
May 30, 202422.0022.0022.0022.0022.00-
May 29, 202421.4521.4521.4521.4521.45-
May 28, 202421.9521.9521.9521.9521.95-
May 27, 202421.4521.4521.4521.4521.45-
May 24, 202421.2021.2021.2021.2021.20-
May 23, 202421.6021.6021.6021.6021.60-
May 22, 202421.4521.4521.4521.4521.45-
May 21, 202421.7021.7021.7021.7021.70-
May 20, 202421.8521.8521.7021.7021.70-
May 17, 202421.9521.9521.9521.9521.95-
May 16, 202422.1022.1022.1022.1022.10-
May 15, 202422.0522.0522.0522.0522.05-
May 14, 202421.3521.3521.3521.3521.35-
May 13, 202421.6021.6021.6021.6021.60-
May 10, 202421.5021.5021.5021.5021.50-
May 9, 202421.2521.4021.2521.4021.40-
May 8, 202421.0521.0521.0521.0521.05-
May 7, 202420.7020.7020.7020.7020.70-
May 6, 202420.6520.6520.6520.6520.65-
May 3, 202419.9819.9819.9819.9819.98-
May 2, 202419.3419.3419.3419.3419.34-
Apr 30, 202419.6219.6219.6219.6219.62-
Apr 29, 202419.3219.3219.3219.3219.32-
Apr 26, 202419.1619.1619.1619.1619.16-
Apr 25, 202419.4419.4419.4419.4419.44-
Apr 24, 202419.4019.4019.4019.4019.40-
Apr 23, 202419.6819.6819.6819.6819.68-
Apr 22, 202418.2418.2418.2418.2418.24-
Apr 19, 202418.8218.8218.8218.8218.82-
Apr 18, 202423.9023.9023.9023.9023.90-
Apr 17, 202423.2523.2523.2523.2523.25-
Apr 16, 202423.5023.5023.5023.5023.50-
Apr 15, 202423.9023.9023.9023.9023.90-
Apr 12, 202423.2523.2523.2523.2523.25-
Apr 11, 202423.0523.0523.0523.0523.05-
Apr 10, 202423.2023.2023.2023.2023.20-
Apr 9, 202422.7022.7022.7022.7022.70-
Apr 8, 202423.4023.4023.4023.4023.40-
Apr 5, 202423.9523.9523.9523.9523.95-
Apr 4, 202424.4024.4024.4024.4024.40-
Apr 3, 202423.0523.0523.0523.0523.05-
Apr 2, 202422.7522.7522.7522.7522.75-
Mar 28, 202420.9020.9020.9020.9020.90-
Mar 27, 202422.1022.1022.1022.1022.10-
Mar 26, 202423.4023.4023.4023.4023.40-
Mar 25, 202422.6522.6522.6522.6522.65-
Mar 22, 202422.6522.6522.6522.6522.65-
Mar 21, 202423.1523.1523.1523.1523.15-
Mar 20, 202422.6022.6022.6022.6022.60-
Mar 19, 202422.3522.3522.3522.3522.35-
Mar 18, 202422.3522.3522.3522.3522.35-
Mar 15, 202422.1022.1022.1022.1022.10-
Mar 14, 202422.1522.1522.1522.1522.15-

Related Tickers

12J0.F Latécoère S.A.
0.0137
+52.22%
 
0IXT.IL Latécoère S.A.
0.0179
+3.47%
 
CHRT.L Cohort plc
1,260.00
+1.61%
 
LAT.PA Latécoère S.A.
0.0176
+2.33%
 
LOM.BE Lockheed Martin Corp
428.90
+2.11%
 
CHG.L Chemring Group PLC
411.50
+3.91%
 
POWW AMMO, Inc.
1.4600
+3.55%
 
KRMN Karman Holdings Inc.
33.16
+7.87%
 
SARO StandardAero, Inc.
28.62
-1.24%
 
QQ.L QinetiQ Group plc
524.50
+1.65%