Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 8.08 | -0.22 | -2.65% | 8.30 | 8.30 | 8.04 | 21,271 |
| Apr 22 2024 | 8.30 | -0.19 | -2.24% | 8.48 | 8.48 | 8.30 | 7,802 |
| Apr 19 2024 | 8.49 | 0.14 | 1.68% | 8.35 | 8.54 | 8.35 | 2,511 |
| Apr 18 2024 | 8.35 | -0.05 | -0.60% | 8.40 | 8.41 | 8.35 | 10,700 |
| Apr 17 2024 | 8.40 | -0.10 | -1.18% | 8.46 | 8.46 | 8.40 | 2,501 |
| Apr 16 2024 | 8.50 | -0.05 | -0.58% | 8.50 | 8.50 | 8.39 | 5,230 |
| Apr 15 2024 | 8.55 | -0.04 | -0.47% | 8.44 | 8.69 | 8.44 | 8,017 |
| Apr 12 2024 | 8.59 | 0.04 | 0.47% | 8.86 | 8.98 | 8.56 | 19,630 |
| Apr 11 2024 | 8.55 | -0.19 | -2.17% | 8.62 | 8.62 | 8.42 | 24,063 |
| Apr 10 2024 | 8.74 | -0.06 | -0.68% | 8.55 | 8.76 | 8.55 | 16,629 |
| Apr 09 2024 | 8.80 | -0.14 | -1.57% | 8.93 | 8.93 | 8.75 | 4,833 |
| Apr 08 2024 | 8.94 | 0.21 | 2.41% | 8.91 | 8.95 | 8.86 | 6,460 |
| Apr 05 2024 | 8.73 | -0.27 | -3.00% | 8.88 | 8.88 | 8.58 | 20,903 |
| Apr 04 2024 | 9.00 | -0.06 | -0.66% | 8.92 | 9.07 | 8.92 | 24,699 |
| Apr 03 2024 | 9.06 | 0.58 | 6.84% | 8.69 | 9.12 | 8.69 | 27,209 |
| Apr 02 2024 | 8.48 | -0.17 | -1.97% | 8.52 | 8.52 | 8.41 | 8,231 |
| Apr 01 2024 | 8.65 | 0.01 | 0.12% | 8.67 | 8.70 | 8.62 | 6,934 |
| Mar 28 2024 | 8.64 | 0.12 | 1.41% | 8.52 | 8.65 | 8.52 | 9,087 |
| Mar 27 2024 | 8.52 | 0.13 | 1.55% | 8.36 | 8.53 | 8.35 | 7,152 |
| Mar 26 2024 | 8.39 | -0.09 | -1.06% | 8.48 | 8.51 | 8.38 | 7,220 |
| Mar 25 2024 | 8.48 | 0.17 | 2.05% | 8.31 | 8.52 | 8.31 | 30,309 |
| Mar 22 2024 | 8.31 | -0.01 | -0.12% | 8.32 | 8.36 | 8.31 | 5,902 |
| Mar 21 2024 | 8.32 | 0.10 | 1.22% | 8.31 | 8.40 | 8.24 | 13,902 |
| Mar 20 2024 | 8.22 | 0.17 | 2.11% | 8.07 | 8.24 | 8.07 | 8,680 |
| Mar 19 2024 | 8.05 | -0.04 | -0.49% | 8.06 | 8.06 | 8.04 | 7,950 |
| Mar 18 2024 | 8.09 | -0.03 | -0.37% | 8.04 | 8.10 | 8.04 | 5,951 |
| Mar 15 2024 | 8.12 | 0.36 | 4.64% | 7.90 | 8.14 | 7.90 | 39,212 |
| Mar 14 2024 | 7.76 | 0.33 | 4.44% | 7.44 | 7.79 | 7.44 | 7,976 |
| Mar 13 2024 | 7.43 | 0.37 | 5.24% | 7.16 | 7.73 | 7.16 | 25,066 |
| Mar 12 2024 | 7.06 | -0.48 | -6.37% | 7.28 | 7.28 | 7.01 | 46,853 |
| Mar 11 2024 | 7.54 | 0.34 | 4.72% | 7.34 | 7.64 | 7.34 | 26,880 |
| Mar 08 2024 | 7.20 | 0.14 | 1.98% | 7.16 | 7.20 | 7.13 | 15,400 |
| Mar 07 2024 | 7.06 | 0.07 | 1.00% | 7.01 | 7.20 | 7.00 | 50,916 |
| Mar 06 2024 | 6.99 | 0.00 | 0.00% | 7.00 | 7.00 | 6.98 | 13,001 |
| Mar 05 2024 | 6.99 | 0.13 | 1.90% | 6.88 | 7.01 | 6.88 | 23,499 |
| Mar 04 2024 | 6.86 | 0.17 | 2.54% | 6.74 | 6.89 | 6.74 | 9,960 |
| Mar 01 2024 | 6.69 | 0.26 | 4.04% | 6.50 | 6.70 | 6.50 | 26,551 |
| Feb 29 2024 | 6.43 | 0.14 | 2.23% | 6.34 | 6.43 | 6.34 | 2,800 |
| Feb 28 2024 | 6.29 | -0.08 | -1.26% | 6.28 | 6.29 | 6.28 | 2,018 |
| Feb 27 2024 | 6.37 | -0.04 | -0.62% | 6.45 | 6.45 | 6.37 | 570 |
| Feb 26 2024 | 6.41 | -0.11 | -1.69% | 6.45 | 6.45 | 6.34 | 16,307 |
| Feb 23 2024 | 6.52 | 0.20 | 3.16% | 6.35 | 6.52 | 6.35 | 14,497 |
| Feb 22 2024 | 6.32 | 0.22 | 3.61% | 6.22 | 6.34 | 6.22 | 11,601 |
| Feb 21 2024 | 6.10 | 0.06 | 0.99% | 6.19 | 6.19 | 6.03 | 9,000 |
| Feb 20 2024 | 6.04 | 0.40 | 7.09% | 5.70 | 6.06 | 5.70 | 36,299 |
| Feb 16 2024 | 5.64 | 0.18 | 3.30% | 5.49 | 5.66 | 5.49 | 4,390 |
| Feb 15 2024 | 5.46 | 0.06 | 1.11% | 5.37 | 5.46 | 5.37 | 2,401 |
| Feb 14 2024 | 5.40 | 0.07 | 1.31% | 5.35 | 5.40 | 5.35 | 500 |
| Feb 13 2024 | 5.33 | -0.04 | -0.74% | 5.30 | 5.34 | 5.23 | 9,094 |
| Feb 12 2024 | 5.37 | 0.02 | 0.37% | 5.34 | 5.39 | 5.34 | 6,127 |
| Feb 09 2024 | 5.35 | -0.11 | -2.01% | 5.44 | 5.44 | 5.35 | 5,617 |
| Feb 08 2024 | 5.46 | 0.01 | 0.18% | 5.45 | 5.49 | 5.45 | 2,100 |
| Feb 07 2024 | 5.45 | -0.10 | -1.80% | 5.45 | 5.47 | 5.45 | 2,236 |
| Feb 06 2024 | 5.55 | 0.17 | 3.16% | 5.41 | 5.62 | 5.41 | 5,697 |
| Feb 05 2024 | 5.38 | -0.17 | -3.06% | 5.48 | 5.48 | 5.26 | 7,300 |
| Feb 02 2024 | 5.55 | -0.10 | -1.77% | 5.55 | 5.55 | 5.55 | 404 |
| Feb 01 2024 | 5.65 | 0.06 | 1.07% | 5.56 | 5.65 | 5.54 | 2,300 |
| Jan 31 2024 | 5.59 | -0.24 | -4.12% | 5.65 | 5.70 | 5.59 | 1,823 |
| Jan 30 2024 | 5.83 | 0.08 | 1.39% | 5.68 | 5.83 | 5.68 | 322 |
| Jan 29 2024 | 5.75 | 0.00 | 0.00% | 5.72 | 5.75 | 5.71 | 1,201 |
| Jan 26 2024 | 5.75 | -0.20 | -3.36% | 5.78 | 5.78 | 5.75 | 500 |
| Jan 25 2024 | 5.95 | 0.30 | 5.31% | 5.74 | 5.95 | 5.74 | 13,855 |
