ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.75
-0.45%
US Tech 100
18,244.00
0.07%
S&P 500
5,320.61
-0.02%
US Dollar vs CAD
1.3672
0.23%
Bitcoin
69,808.70
-0.44%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. CGG (CGG)

  7. CGG (CGG) Historical

CGG CGG

0.539
0.00 (0.00%)
Last Updated: 19:00:00
Delayed by 15 minutes

CGG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.539 0.00 0.00% 0.539 0.539 0.539 0.00
May 20 2024 0.539 -0.0206 -3.68% 0.5546 0.5646 0.5376 7,103,621
May 17 2024 0.5596 -0.0004 -0.07% 0.5644 0.5996 0.5536 11,785,098
May 16 2024 0.56 0.005 0.90% 0.5514 0.573 0.5354 11,495,374
May 15 2024 0.555 0.0911 19.64% 0.4946 0.5638 0.492 40,456,109
May 14 2024 0.4639 0.0177 3.97% 0.4489 0.474 0.4486 6,111,258
May 13 2024 0.4462 -0.0232 -4.94% 0.4705 0.4764 0.4437 6,668,439
May 10 2024 0.4694 0.0131 2.87% 0.4602 0.4805 0.4563 7,834,037
May 09 2024 0.4563 0.0169 3.85% 0.4394 0.4647 0.4394 7,177,691
May 08 2024 0.4394 0.008 1.85% 0.4374 0.444 0.4247 5,895,427
May 07 2024 0.4314 0.0254 6.26% 0.4083 0.4325 0.4035 9,028,298
May 06 2024 0.406 0.0085 2.14% 0.4017 0.407 0.3938 2,529,926
May 03 2024 0.3975 -0.0068 -1.68% 0.405 0.4075 0.3975 2,582,378
May 02 2024 0.4043 0.0075 1.89% 0.396 0.4103 0.3911 3,337,231
Apr 30 2024 0.3968 -0.0093 -2.29% 0.406 0.412 0.3968 4,523,453
Apr 29 2024 0.4061 -0.0015 -0.37% 0.41 0.4145 0.4061 2,813,948
Apr 26 2024 0.4076 -0.0045 -1.09% 0.4167 0.4208 0.4067 3,804,665
Apr 25 2024 0.4121 -0.0084 -2.00% 0.42 0.42 0.4012 5,460,073
Apr 24 2024 0.4205 -0.0182 -4.15% 0.4388 0.4388 0.4205 3,976,973
Apr 23 2024 0.4387 -0.0024 -0.54% 0.4443 0.446 0.4342 1,931,250
Apr 22 2024 0.4411 0.0142 3.33% 0.43 0.4423 0.4255 4,284,236
Apr 19 2024 0.4269 -0.0105 -2.40% 0.4323 0.4378 0.4221 3,550,181
Apr 18 2024 0.4374 0.0074 1.72% 0.435 0.4404 0.4253 3,230,654
Apr 17 2024 0.43 0.0129 3.09% 0.42 0.44 0.4198 5,981,071
Apr 16 2024 0.4171 -0.0206 -4.71% 0.428 0.4359 0.4133 7,945,190
Apr 15 2024 0.4377 0.0019 0.44% 0.436 0.454 0.431 4,301,342
Apr 12 2024 0.4358 -0.0243 -5.28% 0.4716 0.4775 0.4326 7,886,069
Apr 11 2024 0.4601 0.0061 1.34% 0.46 0.496 0.4556 14,075,362
Apr 10 2024 0.454 0.0322 7.63% 0.4285 0.455 0.4274 13,432,936
Apr 09 2024 0.4218 0.0089 2.16% 0.4131 0.433 0.4131 6,048,466
Apr 08 2024 0.4129 0.0129 3.22% 0.40 0.4224 0.398 8,017,005
Apr 05 2024 0.40 -0.008 -1.96% 0.4018 0.4058 0.398 2,777,400
Apr 04 2024 0.408 -0.0118 -2.81% 0.4192 0.4219 0.4073 3,672,553
Apr 03 2024 0.4198 0.0168 4.17% 0.4059 0.4198 0.3968 5,685,901
Apr 02 2024 0.403 0.0012 0.30% 0.404 0.4166 0.402 5,307,700
Mar 28 2024 0.4018 0.0153 3.96% 0.39 0.4072 0.385 5,773,460
Mar 27 2024 0.3865 -0.0139 -3.47% 0.3985 0.4001 0.3865 5,211,959
Mar 26 2024 0.4004 -0.0034 -0.84% 0.4038 0.408 0.3964 2,819,634
Mar 25 2024 0.4038 0.0158 4.07% 0.3869 0.4056 0.3832 5,796,621
Mar 22 2024 0.388 -0.0043 -1.10% 0.3874 0.395 0.3826 7,329,838
Mar 21 2024 0.3923 0.0103 2.70% 0.3928 0.3966 0.3823 6,567,952
Mar 20 2024 0.382 0.0025 0.66% 0.3777 0.391 0.369 9,706,234
Mar 19 2024 0.3795 -0.0564 -12.94% 0.4172 0.435 0.3612 26,718,984
Mar 18 2024 0.4359 0.0061 1.42% 0.4331 0.445 0.429 5,761,358
Mar 15 2024 0.4298 0.0096 2.28% 0.423 0.4379 0.4183 9,113,233
Mar 14 2024 0.4202 0.0007 0.17% 0.422 0.4273 0.4148 3,432,997
Mar 13 2024 0.4195 0.0002 0.05% 0.4194 0.422 0.411 3,969,525
Mar 12 2024 0.4193 0.0143 3.53% 0.4097 0.4267 0.4037 5,641,033
Mar 11 2024 0.405 -0.0195 -4.59% 0.4217 0.43 0.399 7,903,769
Mar 08 2024 0.4245 -0.0219 -4.91% 0.4466 0.4499 0.4245 8,418,679
Mar 07 2024 0.4464 0.0145 3.36% 0.3902 0.4568 0.3804 18,228,867
Mar 06 2024 0.4319 0.004 0.93% 0.43 0.4435 0.4272 8,764,681
Mar 05 2024 0.4279 -0.0027 -0.63% 0.4258 0.431 0.4102 6,312,063
Mar 04 2024 0.4306 0.0163 3.93% 0.42 0.4333 0.4089 8,679,421
Mar 01 2024 0.4143 0.0223 5.69% 0.3935 0.4157 0.3889 11,206,647
Feb 29 2024 0.392 0.0036 0.93% 0.3883 0.3936 0.3767 36,394,076
Feb 28 2024 0.3884 -0.01 -2.51% 0.4048 0.4048 0.3879 6,183,085
Feb 27 2024 0.3984 0.002 0.50% 0.3973 0.405 0.3904 6,199,836
Feb 26 2024 0.3964 0.0007 0.18% 0.3893 0.3967 0.3816 5,907,908
Feb 23 2024 0.3957 -0.0006 -0.15% 0.40 0.402 0.3852 5,921,117
Feb 22 2024 0.3963 0.0158 4.15% 0.387 0.408 0.3824 16,237,810

Your Recent History

EU
CGG
CGG
EU
4513T
4513T
DOWI
DJCIFCT
DJ Commodity Index Feede...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved