Quantcast

Sanofi Contingent Value Rights Historical Stock Prices

GCVRZ 
$0.4644
*  
0.0037
0.8%
Get GCVRZ Alerts
*Delayed - data as of May 24, 2018  -  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: 3 Month, From 24-FEB-2018 TO 24-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.46 0.465 0.4601 0.4644 903
05/24/2018 0.4601 0.465 0.4601 0.4644 903
05/23/2018 0.46 0.4735 0.46 0.4607 8,282
05/22/2018 0.4634 0.4652 0.4601 0.465 1,689
05/21/2018 0.456 0.4623 0.4488 0.46 27,560
05/18/2018 0.461 0.4775 0.461 0.47 2,432
05/17/2018 0.46 0.4799 0.46 0.4799 2,200
05/16/2018 0.49 0.49 0.46 0.46 16,841
05/15/2018 0.44 0.49 0.44 0.49 193,702
05/14/2018 0.44 0.4433 0.43 0.44 15,408
05/11/2018 0.442 0.45 0.43 0.43 84,647
05/10/2018 0.4577 0.4577 0.44 0.4525 28,146
05/09/2018 0.45 0.4538 0.45 0.4538 5,551
05/08/2018 0.4514 0.4526 0.4509 0.4526 15,498
05/07/2018 0.44 0.47 0.44 0.455 24,628
05/04/2018 0.4402 0.459 0.4402 0.452 4,881
05/03/2018 0.4422 0.455 0.4422 0.45 7,394
05/02/2018 0.4401 0.45 0.4401 0.45 2,127
05/01/2018 0.44 0.45 0.44 0.4499 18,898
04/30/2018 0.442 0.4523 0.44 0.45 54,688
04/27/2018 0.45 0.4511 0.44 0.446 6,958
04/26/2018 0.466 0.47 0.4301 0.44 22,925
04/25/2018 0.44 0.46 0.44 0.44 49,781
04/24/2018 0.451 0.451 0.44 0.44 4,081
04/23/2018 0.44 0.48 0.44 0.48 30,659
04/20/2018 0.4409 0.4409 0.4409 0.4409 554
04/19/2018 0.44 0.441 0.44 0.44 56,169
04/18/2018 0.45 0.45 0.44 0.44 90,543
04/17/2018 0.472 0.472 0.44 0.45 29,427
04/16/2018 0.45 0.45 0.44 0.45 47,593
04/13/2018 0.44 0.48 0.44 0.45 233,367
04/12/2018 0.425 0.45 0.425 0.44 326,052
04/11/2018 0.44 0.4426 0.4298 0.4298 54,031
04/10/2018 0.435 0.4372 0.425 0.425 23,918
04/09/2018 0.425 0.4425 0.425 0.4316 8,480
04/06/2018 0.43 0.445 0.43 0.4378 105,393
04/05/2018 0.424 0.4451 0.42 0.44 4,287
04/04/2018 0.4205 0.4499 0.42 0.4499 11,123
04/03/2018 0.42 0.44 0.42 0.4302 78,898
04/02/2018 0.42 0.44 0.42 0.4337 22,873
03/29/2018 0.4239 0.4239 0.4226 0.4226 2,003
03/28/2018 0.41 0.4324 0.41 0.4324 26,551
03/27/2018 0.394 0.413 0.394 0.41 121,989
03/26/2018 0.4 0.41 0.4 0.4001 270,590
03/23/2018 0.4 0.4016 0.4 0.4001 132,492
03/22/2018 0.4025 0.4025 0.4 0.4 1,432
03/21/2018 0.4001 0.4053 0.4 0.4 8,539
03/20/2018 0.392 0.4099 0.392 0.4099 74,395
03/19/2018 0.3901 0.4076 0.3901 0.4046 149,914
03/16/2018 0.4 0.4027 0.4 0.401 40,900
03/15/2018 0.392 0.405 0.392 0.4015 370,202
03/14/2018 0.391 0.4025 0.3908 0.4025 48,892
03/13/2018 0.3947 0.4025 0.391 0.4 821,723
03/12/2018 0.39 0.4059 0.39 0.4059 8,181
03/09/2018 0.39 0.3911 0.39 0.3911 22,546
03/08/2018 0.3933 0.3933 0.39 0.3919 1,315
03/07/2018 0.39 0.4098 0.39 0.392 13,622
03/06/2018 0.39 0.3979 0.39 0.39 24,895
03/05/2018 0.391 0.4 0.391 0.393 10,779
03/02/2018 0.393 0.41 0.393 0.393 3,899
03/01/2018 0.3918 0.3953 0.39 0.39 34,333
02/28/2018 0.39 0.4028 0.39 0.3912 37,006
02/27/2018 0.3901 0.41 0.39 0.4 428,218
02/26/2018 0.39 0.4 0.39 0.3972 611,419
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GCVRZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio