Singapore markets open in 6 hours 40 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,597.96 +659.23 (+1.08%) CMC Crypto 200
1,280.43 -3.40 (-0.26%)
Gaumont SA (GAM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 02:44PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 90.50 | 90.50 | 87.00 | 87.00 | 87.00 | 21 |
| 27 Jun 2024 | 87.00 | 90.50 | 87.00 | 90.50 | 90.50 | 23 |
| 26 Jun 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 25 Jun 2024 | 88.50 | 90.00 | 87.50 | 90.00 | 90.00 | 66 |
| 24 Jun 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 21 Jun 2024 | 87.50 | 90.00 | 87.50 | 90.00 | 90.00 | 25 |
| 20 Jun 2024 | 90.50 | 90.50 | 87.00 | 90.00 | 90.00 | 306 |
| 19 Jun 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 14 |
| 18 Jun 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 17 Jun 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 16 |
| 14 Jun 2024 | 91.50 | 93.00 | 90.50 | 90.50 | 90.50 | 83 |
| 13 Jun 2024 | 91.50 | 94.50 | 91.50 | 94.50 | 94.50 | 77 |
| 12 Jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1 |
| 11 Jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 10 Jun 2024 | 94.00 | 94.00 | 93.50 | 93.50 | 93.50 | 4 |
| 07 Jun 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4 |
| 06 Jun 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 20 |
| 05 Jun 2024 | 92.00 | 93.00 | 90.50 | 93.00 | 93.00 | 159 |
| 04 Jun 2024 | 92.00 | 94.00 | 91.50 | 94.00 | 94.00 | 127 |
| 03 Jun 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 13 |
| 31 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1 |
| 30 May 2024 | 91.50 | 94.00 | 91.50 | 94.00 | 94.00 | 3 |
| 29 May 2024 | 95.00 | 95.50 | 92.00 | 94.50 | 94.50 | 59 |
| 28 May 2024 | 92.50 | 95.50 | 92.50 | 95.50 | 95.50 | 10 |
| 27 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2 |
| 24 May 2024 | 90.50 | 97.50 | 90.50 | 97.50 | 97.50 | 185 |
| 23 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 10 |
| 22 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 21 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 20 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4 |
| 17 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 16 May 2024 | 95.00 | 97.00 | 91.50 | 95.00 | 95.00 | 205 |
| 15 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 13 |
| 14 May 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 10 |
| 13 May 2024 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 70 |
| 10 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 11 |
| 09 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 08 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 07 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 06 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 03 May 2024 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | 28 |
| 02 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 8 |
| 30 Apr 2024 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | 23 |
| 29 Apr 2024 | 95.00 | 96.50 | 95.00 | 95.50 | 95.50 | 291 |
| 26 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 25 Apr 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 30 |
| 24 Apr 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 52 |
| 23 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5 |
| 22 Apr 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 7 |
| 19 Apr 2024 | 95.00 | 96.00 | 93.50 | 96.00 | 96.00 | 513 |
| 18 Apr 2024 | 98.50 | 98.50 | 95.50 | 96.00 | 96.00 | 52 |
| 17 Apr 2024 | 92.50 | 98.50 | 92.50 | 98.50 | 98.50 | 330 |
| 16 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 15 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 Apr 2024 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 27 |
| 11 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 10 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 09 Apr 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 12 |
| 08 Apr 2024 | 93.50 | 95.50 | 93.50 | 93.50 | 93.50 | 80 |
| 05 Apr 2024 | 96.00 | 96.00 | 93.00 | 96.00 | 96.00 | 59 |
| 04 Apr 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 76 |
| 03 Apr 2024 | 93.00 | 96.50 | 92.50 | 96.50 | 96.50 | 343 |
| 02 Apr 2024 | 94.00 | 96.50 | 93.00 | 96.50 | 96.50 | 45 |
| 28 Mar 2024 | 93.00 | 96.50 | 92.00 | 96.50 | 96.50 | 78 |
| 27 Mar 2024 | 93.50 | 94.00 | 93.00 | 94.00 | 94.00 | 220 |
| 26 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 42 |
| 25 Mar 2024 | 92.00 | 93.50 | 92.00 | 93.00 | 93.00 | 181 |
| 22 Mar 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 106 |
| 21 Mar 2024 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 105 |
| 20 Mar 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 312 |
| 19 Mar 2024 | 95.00 | 96.00 | 92.50 | 94.50 | 94.50 | 172 |
| 18 Mar 2024 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 59 |
| 15 Mar 2024 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 265 |
| 14 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 13 Mar 2024 | 95.50 | 97.50 | 95.00 | 97.50 | 97.50 | 58 |
| 12 Mar 2024 | 97.00 | 97.50 | 97.00 | 97.00 | 97.00 | 51 |
| 11 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 5 |
| 08 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 07 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 06 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 3 |
| 05 Mar 2024 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | 40 |
| 04 Mar 2024 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 22 |
| 01 Mar 2024 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 16 |
| 29 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 28 Feb 2024 | 99.00 | 99.00 | 95.50 | 97.50 | 97.50 | 36 |
| 27 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 26 Feb 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 28 |
| 23 Feb 2024 | 97.50 | 99.00 | 94.50 | 97.00 | 97.00 | 348 |
| 22 Feb 2024 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | 16 |
| 21 Feb 2024 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 2 |
| 20 Feb 2024 | 95.50 | 97.00 | 94.50 | 97.00 | 97.00 | 56 |
| 19 Feb 2024 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | 21 |
| 16 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 15 Feb 2024 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | 3 |
| 14 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 13 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 Feb 2024 | 96.00 | 97.50 | 95.00 | 95.00 | 95.00 | 70 |
| 09 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1 |
| 08 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 07 Feb 2024 | 95.50 | 97.50 | 95.00 | 97.50 | 97.50 | 59 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.