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

Paris - Delayed Quote EUR

Gaumont SA (GAM.PA)

Compare

88.00

+3.00

+(3.53%)

As of February 21 at 1:14:30 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	85.00	88.00	85.00	88.00	88.00	23
Feb 20, 2025	85.00	85.00	85.00	85.00	85.00	-
Feb 19, 2025	81.00	85.00	81.00	85.00	85.00	251
Feb 18, 2025	84.00	84.00	84.00	84.00	84.00	4
Feb 17, 2025	81.00	82.00	81.00	82.00	82.00	396
Feb 14, 2025	81.00	81.00	81.00	81.00	81.00	14
Feb 13, 2025	80.00	81.00	79.50	81.00	81.00	65
Feb 12, 2025	80.00	80.00	79.50	79.50	79.50	36
Feb 11, 2025	81.00	81.00	81.00	81.00	81.00	2
Feb 10, 2025	80.50	80.50	80.00	80.00	80.00	15
Feb 7, 2025	81.00	81.00	81.00	81.00	81.00	1
Feb 6, 2025	80.50	81.00	80.00	80.00	80.00	8
Feb 5, 2025	80.00	80.00	79.50	79.50	79.50	28
Feb 4, 2025	80.00	81.00	80.00	80.00	80.00	42
Feb 3, 2025	80.00	82.00	80.00	80.00	80.00	12
Jan 31, 2025	81.50	81.50	79.00	81.50	81.50	200
Jan 30, 2025	81.50	81.50	80.50	80.50	80.50	235
Jan 29, 2025	81.50	81.50	81.50	81.50	81.50	335
Jan 28, 2025	83.00	83.00	80.00	81.50	81.50	330
Jan 27, 2025	83.00	83.00	83.00	83.00	83.00	10
Jan 24, 2025	83.00	83.00	82.00	82.00	82.00	72
Jan 23, 2025	83.00	83.00	83.00	83.00	83.00	-
Jan 22, 2025	83.00	83.00	83.00	83.00	83.00	4
Jan 21, 2025	84.00	84.00	84.00	84.00	84.00	-
Jan 20, 2025	83.00	84.00	83.00	84.00	84.00	6
Jan 17, 2025	82.50	85.00	82.50	85.00	85.00	158
Jan 16, 2025	85.00	85.00	85.00	85.00	85.00	-
Jan 15, 2025	84.50	85.00	84.50	85.00	85.00	53
Jan 14, 2025	83.50	83.50	83.50	83.50	83.50	-
Jan 13, 2025	83.50	83.50	83.50	83.50	83.50	-
Jan 10, 2025	84.50	84.50	83.50	83.50	83.50	122
Jan 9, 2025	86.00	86.00	84.50	84.50	84.50	7
Jan 8, 2025	84.50	86.50	84.50	86.50	86.50	33
Jan 7, 2025	87.00	87.50	84.50	87.50	87.50	128
Jan 6, 2025	85.50	86.00	85.50	86.00	86.00	116
Jan 3, 2025	84.50	85.00	84.50	85.00	85.00	40
Jan 2, 2025	83.00	85.50	83.00	85.50	85.50	38
Dec 31, 2024	82.50	84.50	82.50	84.50	84.50	69
Dec 30, 2024	84.00	85.00	84.00	85.00	85.00	260
Dec 27, 2024	84.00	84.00	84.00	84.00	84.00	2
Dec 24, 2024	82.50	83.50	82.50	83.50	83.50	366
Dec 23, 2024	83.50	83.50	82.50	82.50	82.50	21
Dec 20, 2024	82.00	83.50	82.00	83.50	83.50	334
Dec 19, 2024	84.50	84.50	84.50	84.50	84.50	-
Dec 18, 2024	84.50	84.50	84.50	84.50	84.50	-
Dec 17, 2024	82.50	84.50	82.50	84.50	84.50	146
Dec 16, 2024	83.00	84.50	83.00	83.00	83.00	190
Dec 13, 2024	84.00	84.00	83.50	83.50	83.50	15
Dec 12, 2024	83.00	84.50	83.00	84.50	84.50	51
Dec 11, 2024	83.00	85.00	83.00	85.00	85.00	2
Dec 10, 2024	83.50	83.50	83.50	83.50	83.50	10
Dec 9, 2024	85.00	85.00	85.00	85.00	85.00	1
Dec 6, 2024	83.50	83.50	83.00	83.00	83.00	32
Dec 5, 2024	84.50	85.00	84.50	84.50	84.50	88
Dec 4, 2024	85.50	85.50	85.50	85.50	85.50	2
Dec 3, 2024	85.00	85.00	85.00	85.00	85.00	-
Dec 2, 2024	85.00	85.00	85.00	85.00	85.00	13
Nov 29, 2024	85.50	85.50	85.50	85.50	85.50	5
Nov 28, 2024	84.00	84.00	84.00	84.00	84.00	30
Nov 27, 2024	86.00	86.00	83.50	83.50	83.50	5
Nov 26, 2024	83.50	84.00	83.50	84.00	84.00	27
Nov 25, 2024	84.00	84.00	83.50	83.50	83.50	48
Nov 22, 2024	84.00	84.00	84.00	84.00	84.00	-
Nov 21, 2024	85.50	85.50	84.00	84.00	84.00	72
Nov 20, 2024	84.00	84.00	84.00	84.00	84.00	-
Nov 19, 2024	84.00	84.00	84.00	84.00	84.00	-
Nov 18, 2024	85.50	85.50	84.00	84.00	84.00	16
Nov 15, 2024	83.50	85.50	83.50	85.50	85.50	311
Nov 14, 2024	85.00	85.00	83.00	83.50	83.50	84
Nov 13, 2024	85.00	85.50	85.00	85.00	85.00	105
Nov 12, 2024	88.00	88.00	85.50	85.50	85.50	61
Nov 11, 2024	86.00	88.00	85.50	88.00	88.00	32
Nov 8, 2024	88.50	88.50	88.50	88.50	88.50	-
Nov 7, 2024	88.50	88.50	88.50	88.50	88.50	245
Nov 6, 2024	87.50	88.50	87.00	88.50	88.50	46
Nov 5, 2024	90.00	90.00	88.00	88.00	88.00	263
Nov 4, 2024	88.00	92.00	88.00	90.00	90.00	415
Nov 1, 2024	86.00	88.50	86.00	88.50	88.50	64
Oct 31, 2024	85.00	85.00	85.00	85.00	85.00	15
Oct 30, 2024	85.00	85.00	85.00	85.00	85.00	80
Oct 29, 2024	86.00	86.00	85.50	85.50	85.50	100
Oct 28, 2024	85.50	85.50	85.50	85.50	85.50	4
Oct 25, 2024	86.50	86.50	86.50	86.50	86.50	20
Oct 24, 2024	84.50	85.50	84.50	85.50	85.50	54
Oct 23, 2024	85.00	85.00	85.00	85.00	85.00	65
Oct 22, 2024	85.50	85.50	85.00	85.00	85.00	17
Oct 21, 2024	86.50	86.50	86.50	86.50	86.50	-
Oct 18, 2024	86.00	86.50	86.00	86.50	86.50	40
Oct 17, 2024	86.00	86.00	86.00	86.00	86.00	-
Oct 16, 2024	86.00	86.00	86.00	86.00	86.00	9
Oct 15, 2024	87.00	87.00	85.50	85.50	85.50	123
Oct 14, 2024	87.00	87.00	87.00	87.00	87.00	11
Oct 11, 2024	88.50	88.50	88.50	88.50	88.50	14
Oct 10, 2024	88.50	88.50	88.50	88.50	88.50	10
Oct 9, 2024	88.00	88.50	88.00	88.50	88.50	32
Oct 8, 2024	87.50	87.50	87.50	87.50	87.50	4
Oct 7, 2024	89.00	89.50	89.00	89.00	89.00	15
Oct 4, 2024	89.00	89.00	89.00	89.00	89.00	2
Oct 3, 2024	87.50	90.00	86.00	90.00	90.00	108
Oct 2, 2024	89.50	89.50	89.50	89.50	89.50	1
Oct 1, 2024	90.00	90.00	87.00	87.00	87.00	9
Sep 30, 2024	87.00	87.00	86.50	87.00	87.00	75
Sep 27, 2024	86.50	89.00	86.50	89.00	89.00	152
Sep 26, 2024	86.50	86.50	86.50	86.50	86.50	2
Sep 25, 2024	86.50	86.50	86.00	86.00	86.00	16
Sep 24, 2024	86.50	86.50	86.00	86.00	86.00	11
Sep 23, 2024	86.00	86.00	86.00	86.00	86.00	19
Sep 20, 2024	86.00	86.00	86.00	86.00	86.00	10
Sep 19, 2024	86.50	86.50	85.00	86.00	86.00	85
Sep 18, 2024	85.50	87.00	85.00	87.00	87.00	23
Sep 17, 2024	87.00	87.00	85.00	87.00	87.00	53
Sep 16, 2024	87.00	87.00	84.50	86.50	86.50	63
Sep 13, 2024	87.00	87.50	85.00	87.50	87.50	394
Sep 12, 2024	87.50	87.50	87.00	87.00	87.00	28
Sep 11, 2024	86.00	87.00	86.00	86.00	86.00	178
Sep 10, 2024	86.50	90.00	86.50	90.00	90.00	29
Sep 9, 2024	87.00	89.50	87.00	87.00	87.00	342
Sep 6, 2024	86.50	88.00	86.50	88.00	88.00	47
Sep 5, 2024	87.50	87.50	86.50	86.50	86.50	274
Sep 4, 2024	88.50	90.00	87.00	88.50	88.50	154
Sep 3, 2024	88.50	88.50	88.50	88.50	88.50	4
Sep 2, 2024	89.00	89.00	88.50	88.50	88.50	8
Aug 30, 2024	88.50	88.50	88.50	88.50	88.50	-
Aug 29, 2024	88.50	88.50	88.50	88.50	88.50	10
Aug 28, 2024	88.50	88.50	88.50	88.50	88.50	18
Aug 27, 2024	87.00	87.00	87.00	87.00	87.00	1
Aug 26, 2024	86.50	86.50	86.50	86.50	86.50	4
Aug 23, 2024	86.50	88.50	86.00	88.50	88.50	398
Aug 22, 2024	88.00	88.50	87.00	87.00	87.00	12
Aug 21, 2024	86.00	86.00	86.00	86.00	86.00	2
Aug 20, 2024	87.00	87.00	86.50	86.50	86.50	48
Aug 19, 2024	84.50	86.50	84.50	86.50	86.50	32
Aug 16, 2024	87.00	87.00	86.00	87.00	87.00	55
Aug 15, 2024	89.00	89.00	87.00	87.00	87.00	63
Aug 14, 2024	86.00	89.00	86.00	89.00	89.00	12
Aug 13, 2024	89.50	89.50	89.50	89.50	89.50	-
Aug 12, 2024	89.50	89.50	89.50	89.50	89.50	4
Aug 9, 2024	89.50	89.50	89.50	89.50	89.50	-
Aug 8, 2024	89.00	89.50	89.00	89.50	89.50	12
Aug 7, 2024	87.00	89.50	87.00	89.50	89.50	94
Aug 6, 2024	89.50	89.50	89.50	89.50	89.50	-
Aug 5, 2024	89.50	89.50	89.50	89.50	89.50	-
Aug 2, 2024	89.50	89.50	89.50	89.50	89.50	1
Aug 1, 2024	90.00	90.00	90.00	90.00	90.00	-
Jul 31, 2024	90.00	90.00	90.00	90.00	90.00	-
Jul 30, 2024	90.00	90.00	90.00	90.00	90.00	1
Jul 29, 2024	90.00	90.00	90.00	90.00	90.00	10
Jul 26, 2024	90.50	90.50	90.50	90.50	90.50	2
Jul 25, 2024	90.00	90.00	89.00	89.00	89.00	71
Jul 24, 2024	90.00	90.00	90.00	90.00	90.00	-
Jul 23, 2024	90.00	90.00	90.00	90.00	90.00	-
Jul 22, 2024	90.00	90.00	88.00	90.00	90.00	80
Jul 19, 2024	87.00	90.00	87.00	90.00	90.00	21
Jul 18, 2024	90.00	90.00	90.00	90.00	90.00	10
Jul 17, 2024	90.50	90.50	90.50	90.50	90.50	4
Jul 16, 2024	91.50	91.50	91.50	91.50	91.50	86
Jul 15, 2024	92.00	92.00	92.00	92.00	92.00	43
Jul 12, 2024	86.00	92.00	86.00	92.00	92.00	43
Jul 11, 2024	91.00	91.00	90.50	90.50	90.50	11
Jul 10, 2024	91.00	91.00	91.00	91.00	91.00	-
Jul 9, 2024	87.50	91.00	87.50	91.00	91.00	25
Jul 8, 2024	88.00	91.50	86.50	91.50	91.50	126
Jul 5, 2024	87.00	92.00	87.00	92.00	92.00	81
Jul 4, 2024	92.50	92.50	92.00	92.00	92.00	21
Jul 3, 2024	88.50	88.50	88.50	88.50	88.50	-
Jul 2, 2024	87.00	88.50	87.00	88.50	88.50	24
Jul 1, 2024	88.50	88.50	88.50	88.50	88.50	111
Jun 28, 2024	90.50	90.50	87.00	87.00	87.00	21
Jun 27, 2024	87.00	90.50	87.00	90.50	90.50	23
Jun 26, 2024	90.00	90.00	90.00	90.00	90.00	-
Jun 25, 2024	88.50	90.00	87.50	90.00	90.00	66
Jun 24, 2024	90.00	90.00	90.00	90.00	90.00	-
Jun 21, 2024	87.50	90.00	87.50	90.00	90.00	25
Jun 20, 2024	90.50	90.50	87.00	90.00	90.00	306
Jun 19, 2024	90.50	90.50	90.50	90.50	90.50	14
Jun 18, 2024	90.50	90.50	90.50	90.50	90.50	-
Jun 17, 2024	90.50	90.50	90.50	90.50	90.50	16
Jun 14, 2024	91.50	93.00	90.50	90.50	90.50	83
Jun 13, 2024	91.50	94.50	91.50	94.50	94.50	77
Jun 12, 2024	93.50	93.50	93.50	93.50	93.50	1
Jun 11, 2024	93.50	93.50	93.50	93.50	93.50	-
Jun 10, 2024	94.00	94.00	93.50	93.50	93.50	4
Jun 7, 2024	92.00	92.00	92.00	92.00	92.00	4
Jun 6, 2024	92.50	92.50	92.00	92.00	92.00	20
Jun 5, 2024	92.00	93.00	90.50	93.00	93.00	159
Jun 4, 2024	92.00	94.00	91.50	94.00	94.00	127
Jun 3, 2024	94.50	94.50	94.50	94.50	94.50	13
May 31, 2024	94.00	94.00	94.00	94.00	94.00	1
May 30, 2024	91.50	94.00	91.50	94.00	94.00	3
May 29, 2024	95.00	95.50	92.00	94.50	94.50	59
May 28, 2024	92.50	95.50	92.50	95.50	95.50	10
May 27, 2024	96.00	96.00	96.00	96.00	96.00	2
May 24, 2024	90.50	97.50	90.50	97.50	97.50	185
May 23, 2024	94.00	94.00	94.00	94.00	94.00	10
May 22, 2024	94.00	94.00	94.00	94.00	94.00	-
May 21, 2024	94.00	94.00	94.00	94.00	94.00	-
May 20, 2024	94.00	94.00	94.00	94.00	94.00	4
May 17, 2024	95.00	95.00	95.00	95.00	95.00	-
May 16, 2024	95.00	97.00	91.50	95.00	95.00	205
May 15, 2024	97.00	97.00	97.00	97.00	97.00	13
May 14, 2024	98.00	98.00	98.00	98.00	98.00	10
May 13, 2024	94.00	98.00	94.00	98.00	98.00	70
May 10, 2024	97.50	97.50	97.50	97.50	97.50	11
May 9, 2024	97.50	97.50	97.50	97.50	97.50	-
May 8, 2024	97.50	97.50	97.50	97.50	97.50	-
May 7, 2024	97.50	97.50	97.50	97.50	97.50	-
May 6, 2024	97.50	97.50	97.50	97.50	97.50	-
May 3, 2024	95.50	97.50	95.50	97.50	97.50	28
May 2, 2024	97.50	97.50	97.50	97.50	97.50	8
Apr 30, 2024	95.50	96.00	95.50	96.00	96.00	23
Apr 29, 2024	95.00	96.50	95.00	95.50	95.50	291
Apr 26, 2024	94.50	94.50	94.50	94.50	94.50	-
Apr 25, 2024	95.00	95.00	94.50	94.50	94.50	30
Apr 24, 2024	96.00	96.00	95.00	95.00	95.00	52
Apr 23, 2024	95.00	95.00	95.00	95.00	95.00	5
Apr 22, 2024	96.00	96.00	95.00	95.00	95.00	7
Apr 19, 2024	95.00	96.00	93.50	96.00	96.00	513
Apr 18, 2024	98.50	98.50	95.50	96.00	96.00	52
Apr 17, 2024	92.50	98.50	92.50	98.50	98.50	330
Apr 16, 2024	95.00	95.00	95.00	95.00	95.00	-
Apr 15, 2024	95.00	95.00	95.00	95.00	95.00	-
Apr 12, 2024	95.00	95.00	93.00	95.00	95.00	27
Apr 11, 2024	95.00	95.00	95.00	95.00	95.00	-
Apr 10, 2024	95.00	95.00	95.00	95.00	95.00	-
Apr 9, 2024	93.00	95.00	93.00	95.00	95.00	12
Apr 8, 2024	93.50	95.50	93.50	93.50	93.50	80
Apr 5, 2024	96.00	96.00	93.00	96.00	96.00	59
Apr 4, 2024	94.00	96.00	94.00	96.00	96.00	76
Apr 3, 2024	93.00	96.50	92.50	96.50	96.50	343
Apr 2, 2024	94.00	96.50	93.00	96.50	96.50	45
Mar 28, 2024	93.00	96.50	92.00	96.50	96.50	78
Mar 27, 2024	93.50	94.00	93.00	94.00	94.00	220
Mar 26, 2024	93.00	93.00	93.00	93.00	93.00	42
Mar 25, 2024	92.00	93.50	92.00	93.00	93.00	181
Mar 22, 2024	95.00	95.00	94.00	94.00	94.00	106
Mar 21, 2024	95.00	95.00	93.00	95.00	95.00	105
Mar 20, 2024	95.00	95.00	94.00	94.00	94.00	312
Mar 19, 2024	95.00	96.00	92.50	94.50	94.50	172
Mar 18, 2024	95.00	95.50	95.00	95.50	95.50	59
Mar 15, 2024	96.00	96.00	95.00	96.00	96.00	265
Mar 14, 2024	97.50	97.50	97.50	97.50	97.50	-
Mar 13, 2024	95.50	97.50	95.00	97.50	97.50	58
Mar 12, 2024	97.00	97.50	97.00	97.00	97.00	51
Mar 11, 2024	96.50	96.50	96.50	96.50	96.50	5
Mar 8, 2024	96.50	96.50	96.50	96.50	96.50	-
Mar 7, 2024	96.50	96.50	96.50	96.50	96.50	-
Mar 6, 2024	96.50	96.50	96.50	96.50	96.50	3
Mar 5, 2024	95.00	96.50	95.00	96.50	96.50	40
Mar 4, 2024	95.00	97.00	95.00	97.00	97.00	22
Mar 1, 2024	98.00	98.00	96.00	98.00	98.00	16
Feb 29, 2024	97.50	97.50	97.50	97.50	97.50	-
Feb 28, 2024	99.00	99.00	95.50	97.50	97.50	36
Feb 27, 2024	97.00	97.00	97.00	97.00	97.00	-
Feb 26, 2024	96.00	97.00	96.00	97.00	97.00	28

YEG.VN Yeah1 Group Corporation

15,750.00

-1.56%

DEEZR.PA Deezer S.A.

1.5750

-2.78%

VANTI.PA Vantiva S.A.

0.1556

-0.51%

NFC.DE Netflix, Inc.

978.70

0.00%

WDP.DE The Walt Disney Company

106.24

0.00%

NWSA News Corporation

28.53

-1.11%

UMG.AS Universal Music Group N.V.

28.02

0.00%

FOXA Fox Corporation

56.95

-0.75%

FOX Fox Corporation

53.01

-0.67%

HUYA HUYA Inc.

3.9400

+2.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gaumont SA (GAM.PA)

Related Tickers