Sanofi Historical Stock Prices

GCVRZ 
$0.8499
*  
0.0008
0.09%
Get GCVRZ Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading GCVRZ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GCVRZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  0.84  0.865  0.8302  0.8499 1,309,800
11/25/2014 0.84 0.865 0.8302 0.8499 1,309,800
11/24/2014 0.86 0.8699 0.831 0.8491 436,595
11/21/2014 0.88 0.889 0.85 0.875 919,792
11/20/2014 0.87 0.9088 0.85 0.88 1,829,713
11/19/2014 0.88 0.88 0.81 0.86 1,607,849
11/18/2014 0.85 0.91 0.84 0.87 1,469,939
11/17/2014 1.03 1.06 0.81 0.9001 18,294,120
11/14/2014 0.521 0.5299 0.5001 0.515 343,250
11/13/2014 0.545 0.545 0.5121 0.52 637,489
11/12/2014 0.55 0.56 0.52 0.5454 286,931
11/11/2014 0.5525 0.57 0.5331 0.56 489,873
11/10/2014 0.58 0.6 0.562 0.58 176,356
11/07/2014 0.5801 0.5999 0.542 0.5929 98,307
11/06/2014 0.59 0.6 0.5606 0.58 109,334
11/05/2014 0.59 0.6 0.56 0.56 4,757,385
11/04/2014 0.63 0.63 0.58 0.59 270,650
11/03/2014 0.62 0.6388 0.58 0.62 1,072,337
10/31/2014 0.61 0.61 0.58 0.61 547,288
10/30/2014 0.59 0.6 0.5511 0.59 831,058
10/29/2014 0.6 0.609 0.51 0.6 720,393
10/28/2014 0.62 0.62 0.5 0.61 1,680,264
10/27/2014 0.63 0.63 0.59 0.615 269,856
10/24/2014 0.6 0.62 0.59 0.615 286,574
10/23/2014 0.62 0.65 0.595 0.6 452,610
10/22/2014 0.63 0.6496 0.6098 0.63 347,173
10/21/2014 0.6 0.6498 0.58 0.63 395,920
10/20/2014 0.65 0.65 0.58 0.6299 355,457
10/17/2014 0.58 0.65 0.565 0.6304 778,771
10/16/2014 0.54 0.6001 0.5062 0.6 939,302
10/15/2014 0.5017 0.55 0.5 0.5074 1,366,249
10/14/2014 0.5016 0.54 0.5 0.54 472,226
10/13/2014 0.5098 0.525 0.5 0.5051 350,709
10/10/2014 0.5 0.52 0.5 0.5098 734,377
10/09/2014 0.501 0.52 0.48 0.505 153,933
10/08/2014 0.5018 0.52 0.4905 0.51 154,578
10/07/2014 0.4805 0.5398 0.4501 0.5199 345,582
10/06/2014 0.51 0.52 0.5 0.5195 256,506
10/03/2014 0.5 0.54 0.4611 0.5003 714,429
10/02/2014 0.4817 0.5 0.4761 0.5 113,919
10/01/2014 0.47 0.5 0.47 0.5 427,429
09/30/2014 0.48 0.498 0.45 0.465 395,015
09/29/2014 0.475 0.498 0.4587 0.49 364,970
09/26/2014 0.4558 0.499 0.4558 0.4797 454,353
09/25/2014 0.48 0.48 0.4422 0.475 208,959
09/24/2014 0.4736 0.4949 0.47 0.4769 165,212
09/23/2014 0.4816 0.5 0.4725 0.4799 259,454
09/22/2014 0.48 0.4899 0.4726 0.48 7,541
09/19/2014 0.4816 0.5 0.47 0.48 72,253
09/18/2014 0.48 0.5 0.4716 0.4798 71,447
09/17/2014 0.4826 0.4949 0.47 0.48 123,650
09/16/2014 0.4856 0.4932 0.475 0.49 121,480
09/15/2014 0.5 0.5097 0.485 0.49 141,874
09/12/2014 0.5 0.5099 0.49 0.495 141,472
09/11/2014 0.4862 0.51 0.4775 0.5 5,247,969
09/10/2014 0.4865 0.5 0.4808 0.4875 24,207
09/09/2014 0.499 0.499 0.485 0.4851 354,697
09/08/2014 0.49 0.5 0.4843 0.499 195,783
09/05/2014 0.484 0.51 0.484 0.495 105,714
09/04/2014 0.5 0.5006 0.48 0.4925 2,529,127
09/03/2014 0.4821 0.4993 0.482 0.485 337,839
09/02/2014 0.4829 0.5 0.4805 0.485 61,631
08/29/2014 0.48 0.5 0.48 0.49 73,571
08/28/2014 0.49 0.5 0.4825 0.485 33,454
08/27/2014 0.4826 0.5 0.4822 0.49 107,869
08/26/2014 0.5004 0.5004 0.4821 0.485 184,746
08/25/2014 0.491 0.5 0.4799 0.485 146,895
08/22/2014 0.494 0.5097 0.4818 0.485 133,978
08/21/2014 0.5 0.5 0.48 0.4828 114,707
08/20/2014 0.52 0.52 0.49 0.5 102,137
08/19/2014 0.5 0.5195 0.48 0.4997 201,571
08/18/2014 0.5 0.5 0.4701 0.491 35,171
08/15/2014 0.47 0.5 0.47 0.5 77,056
08/14/2014 0.472 0.51 0.472 0.5 38,740
08/13/2014 0.4812 0.5009 0.48 0.48 67,135
08/12/2014 0.5 0.5095 0.485 0.495 74,476
08/11/2014 0.465 0.5111 0.465 0.5111 325,486
08/08/2014 0.49 0.51 0.4616 0.4998 1,157,573
08/07/2014 0.49 0.4992 0.4751 0.4971 429,836
08/06/2014 0.46 0.4971 0.46 0.4971 300,064
08/05/2014 0.4605 0.5 0.4605 0.48 1,321,964
08/04/2014 0.45 0.5 0.45 0.46 561,731
08/01/2014 0.4517 0.49 0.45 0.4506 178,713
07/31/2014 0.47 0.48 0.4 0.45 474,926
07/30/2014 0.4753 0.48 0.4707 0.4775 81,186
07/29/2014 0.4797 0.48 0.4707 0.4765 75,271
07/28/2014 0.47 0.4889 0.47 0.479 39,111
07/25/2014 0.46 0.489 0.46 0.482 43,217
07/24/2014 0.48 0.489 0.4795 0.4825 30,124
07/23/2014 0.48 0.489 0.4768 0.485 232,116
07/22/2014 0.48 0.485 0.48 0.483 58,813
07/21/2014 0.48 0.489 0.477 0.4821 226,807
07/18/2014 0.48 0.489 0.48 0.4821 93,280
07/17/2014 0.482 0.494 0.482 0.482 86,551
07/16/2014 0.481 0.4898 0.4801 0.481 131,160
07/15/2014 0.49 0.49 0.481 0.4831 42,370
07/14/2014 0.48 0.499 0.48 0.498 86,050
07/11/2014 0.48 0.495 0.48 0.485 103,794
07/10/2014 0.48 0.4997 0.48 0.485 69,842
07/09/2014 0.49 0.5 0.4751 0.49 274,928
07/08/2014 0.4816 0.4899 0.48 0.48 40,223
07/07/2014 0.4717 0.49 0.4717 0.4836 176,683
07/03/2014 0.48 0.5 0.47 0.48 41,380
07/02/2014 0.4816 0.5 0.48 0.48 151,590
07/01/2014 0.495 0.5 0.48 0.4901 668,759
06/30/2014 0.4812 0.5 0.475 0.5 985,282
06/27/2014 0.48 0.5 0.48 0.4901 695,700
06/26/2014 0.48 0.4997 0.47 0.4863 365,119
06/25/2014 0.461 0.5 0.461 0.48 168,742
06/24/2014 0.48 0.499 0.46 0.4701 111,191
06/23/2014 0.4805 0.4865 0.48 0.4864 76,668
06/20/2014 0.4838 0.5 0.48 0.4875 80,009
06/19/2014 0.4905 0.52 0.4799 0.485 174,443
06/18/2014 0.4905 0.519 0.49 0.4921 387,979
06/17/2014 0.5 0.5101 0.49 0.4999 1,190,830
06/16/2014 0.509 0.51 0.49 0.5 1,682,685
06/13/2014 0.5 0.52 0.5 0.505 156,186
06/12/2014 0.5017 0.52 0.5 0.501 68,805
06/11/2014 0.5 0.52 0.5 0.5199 42,611
06/10/2014 0.485 0.53 0.485 0.52 1,551,765
06/09/2014 0.485 0.5149 0.485 0.485 86,477
06/06/2014 0.53 0.53 0.47 0.47 482,579
06/05/2014 0.5 0.52 0.5 0.5 98,329
06/04/2014 0.501 0.53 0.5 0.52 41,314
06/03/2014 0.52 0.53 0.5 0.5 1,471,167
06/02/2014 0.53 0.53 0.5 0.525 385,558
05/30/2014 0.51 0.58 0.51 0.52 1,792,540
05/29/2014 0.49 0.49 0.4606 0.4705 148,208
05/28/2014 0.482 0.51 0.475 0.48 378,853
05/27/2014 0.4705 0.51 0.4705 0.5 521,545
05/23/2014 0.4815 0.51 0.4805 0.5 170,304
05/22/2014 0.51 0.51 0.4736 0.495 144,077
05/21/2014 0.51 0.51 0.49 0.51 281,032
05/20/2014 0.49 0.51 0.49 0.51 72,544
05/19/2014 0.4999 0.51 0.49 0.49 214,658
05/16/2014 0.49 0.51 0.48 0.4999 298,812
05/15/2014 0.51 0.51 0.49 0.5 274,829
05/14/2014 0.48 0.53 0.48 0.5099 785,405
05/13/2014 0.47 0.49 0.47 0.48 283,310
05/12/2014 0.5 0.5 0.41 0.48 468,771
05/09/2014 0.48 0.495 0.473 0.49 50,160
05/08/2014 0.46 0.4993 0.46 0.485 77,572
05/07/2014 0.452 0.499 0.45 0.45 89,430
05/06/2014 0.46 0.4993 0.46 0.48 130,381
05/05/2014 0.45 0.49 0.45 0.4703 52,007
05/02/2014 0.48 0.48 0.45 0.46 246,149
05/01/2014 0.4993 0.4993 0.48 0.481 164,234
04/30/2014 0.38 0.5 0.38 0.48 3,198,442
04/29/2014 0.45 0.45 0.37 0.4 4,033,241
04/28/2014 0.48 0.5 0.46 0.46 166,750
04/25/2014 0.4603 0.481 0.4603 0.465 232,345
04/24/2014 0.47 0.48 0.4601 0.4655 89,673
04/23/2014 0.46 0.5099 0.46 0.46 565,877
04/22/2014 0.4501 0.5 0.4501 0.48 206,285
04/21/2014 0.449 0.49 0.44 0.465 244,812
04/17/2014 0.5055 0.5126 0.4501 0.47 681,928
04/16/2014 0.5216 0.54 0.5021 0.505 623,627
04/15/2014 0.535 0.55 0.5161 0.517 473,119
04/14/2014 0.54 0.55 0.5175 0.5201 686,092
04/11/2014 0.53 0.5499 0.525 0.525 331,059
04/10/2014 0.5306 0.54 0.516 0.525 816,874
04/09/2014 0.5155 0.56 0.5155 0.5325 903,725
04/08/2014 0.5502 0.5699 0.5105 0.5496 1,555,763
04/07/2014 0.46 0.61 0.45 0.585 9,467,628
04/04/2014 0.355 0.3987 0.3416 0.3898 3,449,941
04/03/2014 0.3115 0.37 0.3115 0.35 3,573,932
04/02/2014 0.3157 0.3298 0.31 0.3201 166,218
04/01/2014 0.302 0.33 0.3 0.3199 319,623
03/31/2014 0.3003 0.32 0.2952 0.31 249,952
03/28/2014 0.31 0.32 0.3 0.31 251,911
03/27/2014 0.3015 0.32 0.3 0.3001 252,023
03/26/2014 0.32 0.33 0.3013 0.3052 763,100
03/25/2014 0.33 0.33 0.3201 0.3202 246,737
03/24/2014 0.338 0.34 0.3301 0.332 145,915
03/21/2014 0.35 0.35 0.33 0.3351 442,110
03/20/2014 0.335 0.3449 0.335 0.3375 319,236
03/19/2014 0.35 0.35 0.335 0.3423 95,442
03/18/2014 0.3362 0.3499 0.3362 0.3475 111,798
03/17/2014 0.34 0.3577 0.34 0.3414 354,493
03/14/2014 0.3325 0.3499 0.3322 0.345 124,954
03/13/2014 0.3404 0.349 0.331 0.3331 268,632
03/12/2014 0.3327 0.359 0.331 0.3404 201,355
03/11/2014 0.3587 0.3638 0.3326 0.35 775,828
03/10/2014 0.3488 0.3586 0.34 0.3586 218,858
03/07/2014 0.35 0.355 0.33 0.354 870,316
03/06/2014 0.3426 0.35 0.33 0.3408 178,502
03/05/2014 0.3361 0.365 0.335 0.34 415,603
03/04/2014 0.33 0.36 0.33 0.3489 639,977
03/03/2014 0.3398 0.3398 0.315 0.33 498,314
02/28/2014 0.344 0.35 0.31 0.34 2,735,645
02/27/2014 0.3798 0.3798 0.3475 0.35 891,072
02/26/2014 0.35 0.3601 0.3483 0.351 1,197,775
02/25/2014 0.36 0.3652 0.34 0.3502 1,482,688
02/24/2014 0.371 0.3725 0.36 0.3674 378,471
02/21/2014 0.38 0.38 0.37 0.3701 422,854
02/20/2014 0.375 0.3845 0.371 0.372 83,182
02/19/2014 0.3815 0.3938 0.37 0.375 363,792
02/18/2014 0.39 0.39 0.3756 0.38 375,980
02/14/2014 0.392 0.405 0.3901 0.3901 242,390
02/13/2014 0.4 0.42 0.39 0.3902 359,295
02/12/2014 0.37 0.414 0.3611 0.3979 1,007,422
02/11/2014 0.383 0.39 0.37 0.372 755,341
02/10/2014 0.3808 0.4 0.3808 0.386 532,908
02/07/2014 0.4003 0.42 0.3885 0.39 834,117
02/06/2014 0.4208 0.4255 0.39 0.4003 6,173,761
02/05/2014 0.4318 0.46 0.4209 0.424 1,181,582
02/04/2014 0.45 0.46 0.4309 0.45 352,559
02/03/2014 0.445 0.465 0.4321 0.45 560,587
01/31/2014 0.46 0.469 0.4421 0.4514 486,744
01/30/2014 0.47 0.48 0.46 0.4652 712,559
01/29/2014 0.48 0.48 0.45 0.4503 1,827,183
01/28/2014 0.485 0.485 0.4441 0.46 824,019
01/27/2014 0.43 0.49 0.42 0.47 4,943,923
01/24/2014 0.41 0.43 0.4 0.4215 1,225,635
01/23/2014 0.4198 0.4198 0.3951 0.41 1,791,357
01/22/2014 0.43 0.45 0.41 0.4162 2,480,755
01/21/2014 0.395 0.4586 0.382 0.4189 3,764,681
01/17/2014 0.3601 0.385 0.3601 0.38 1,722,536
01/16/2014 0.353 0.37 0.353 0.3602 1,000,092
01/15/2014 0.38 0.38 0.35 0.3535 1,016,252
01/14/2014 0.38 0.38 0.35 0.3699 1,586,349
01/13/2014 0.36 0.38 0.35 0.36 8,315,261
01/10/2014 0.37 0.375 0.36 0.37 1,524,708
01/09/2014 0.36 0.38 0.36 0.366 3,363,804
01/08/2014 0.39 0.39 0.355 0.3625 4,534,373
01/07/2014 0.395 0.3975 0.357 0.3725 5,634,901
01/06/2014 0.37 0.3701 0.35 0.3595 3,917,138
01/03/2014 0.3999 0.3999 0.35 0.367 2,909,260
01/02/2014 0.4 0.4 0.3515 0.3625 6,089,834
12/31/2013 0.3225 0.368 0.3221 0.34 20,250,020
12/30/2013 0.3014 0.35 0.3 0.3175 45,130,900
12/27/2013 0.95 0.9599 0.7888 0.8215 2,191,642
12/26/2013 0.94 0.94 0.88 0.8889 2,482,865
12/24/2013 0.94 0.94 0.88 0.8989 1,461,832
12/23/2013 0.827 0.93 0.815 0.8608 6,967,537
12/20/2013 0.75 0.8399 0.71 0.75 3,522,021
12/19/2013 0.65 0.7295 0.65 0.7049 872,395
12/18/2013 0.65 0.73 0.65 0.67 224,396
12/17/2013 0.6999 0.7 0.6505 0.678 776,436
12/16/2013 0.63 0.659 0.61 0.64 479,854
12/13/2013 0.55 0.6805 0.5498 0.661 3,770,567
12/12/2013 0.5 0.5795 0.5 0.52 185,449
12/11/2013 0.53 0.55 0.5002 0.52 373,286
12/10/2013 0.49 0.535 0.49 0.535 510,105
12/09/2013 0.52 0.52 0.4931 0.5 473,412
12/06/2013 0.503 0.5519 0.5 0.51 337,359
12/05/2013 0.6 0.6 0.48 0.53 1,052,584
12/04/2013 0.6 0.6099 0.49 0.56 1,763,679
12/03/2013 0.59 0.61 0.57 0.59 405,688
12/02/2013 0.606 0.609 0.5901 0.6 893,293
11/29/2013 0.58 0.61 0.57 0.6 381,628
11/27/2013 0.55 0.6123 0.5301 0.57 1,288,972
11/26/2013 0.53 0.55 0.52 0.545 1,065,369
11/25/2013 0.55 0.5501 0.513 0.525 1,252,824
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?