Cap Gemini Sa ADR (OP: CGEMY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	37.70	38.63	37.51	38.42	1,329,243	-0.69(-1.76%)
Aug 02, 2024	38.99	39.25	38.77	39.11	81,382	+0.26(+0.67%)
Aug 01, 2024	39.62	39.65	38.70	38.85	150,579	-0.88(-2.21%)
Jul 31, 2024	40.11	40.19	39.60	39.73	57,106	-0.14(-0.35%)
Jul 30, 2024	40.27	40.27	39.76	39.87	78,079	-0.32(-0.80%)
Jul 29, 2024	40.29	40.54	40.19	40.19	167,652	-0.81(-1.98%)
Jul 26, 2024	39.93	41.10	39.82	41.00	131,872	-1.12(-2.66%)
Jul 25, 2024	41.88	42.43	41.81	42.12	185,121	-0.17(-0.40%)
Jul 24, 2024	42.62	42.83	42.27	42.29	77,929	-0.26(-0.60%)
Jul 23, 2024	42.69	42.84	42.49	42.55	50,049	-0.20(-0.48%)
Jul 22, 2024	42.73	42.80	42.37	42.75	157,106	+0.39(+0.92%)
Jul 19, 2024	42.14	42.44	42.04	42.36	167,624	-0.16(-0.37%)
Jul 18, 2024	42.71	43.31	42.39	42.52	102,194	+0.30(+0.71%)
Jul 17, 2024	42.23	42.48	42.15	42.22	54,041	+0.17(+0.40%)
Jul 16, 2024	41.75	42.09	41.63	42.05	526,824	+0.23(+0.55%)
Jul 15, 2024	41.52	41.93	41.42	41.82	608,552	-0.05(-0.12%)
Jul 12, 2024	41.53	42.04	41.53	41.87	52,229	+1.17(+2.87%)
Jul 11, 2024	40.90	40.99	40.65	40.70	103,912	+0.33(+0.82%)
Jul 10, 2024	40.41	40.54	40.26	40.37	44,342	+0.39(+0.98%)
Jul 09, 2024	40.07	40.09	39.43	39.98	135,187	-0.98(-2.39%)
Jul 08, 2024	41.36	41.37	40.95	40.96	127,564	-0.56(-1.35%)
Jul 05, 2024	41.49	41.66	41.27	41.52	126,035	+0.15(+0.36%)
Jul 03, 2024	41.34	41.65	41.30	41.37	85,725	+0.39(+0.95%)
Jul 02, 2024	40.66	40.98	40.65	40.98	145,169	+0.19(+0.47%)
Jul 01, 2024	40.93	40.98	40.60	40.79	139,188	+0.99(+2.49%)
Jun 28, 2024	39.41	39.87	39.41	39.80	141,098	-0.48(-1.19%)
Jun 27, 2024	40.19	40.37	40.11	40.28	57,583	-0.06(-0.15%)
Jun 26, 2024	40.06	40.36	40.06	40.34	51,985	-0.33(-0.81%)
Jun 25, 2024	40.21	40.70	40.20	40.67	69,346	+0.68(+1.70%)
Jun 24, 2024	40.01	40.17	39.91	39.99	149,886	+0.10(+0.25%)
Jun 21, 2024	39.95	39.95	39.81	39.89	83,182	-0.42(-1.04%)
Jun 20, 2024	40.35	40.56	40.11	40.31	103,222	+0.83(+2.10%)
Jun 18, 2024	39.50	39.58	39.38	39.48	164,492	+0.07(+0.18%)
Jun 17, 2024	39.28	39.46	38.97	39.41	100,289	+0.38(+0.97%)
Jun 14, 2024	38.52	39.08	38.32	39.03	74,359	-0.88(-2.20%)
Jun 13, 2024	40.80	40.80	39.79	39.91	117,134	-1.32(-3.20%)
Jun 12, 2024	41.36	41.57	41.19	41.23	64,786	+0.39(+0.95%)
Jun 11, 2024	40.76	40.90	40.54	40.84	120,424	-0.71(-1.71%)
Jun 10, 2024	41.05	41.55	41.05	41.55	110,017	-0.45(-1.07%)
Jun 07, 2024	41.86	42.23	41.79	42.00	44,018	+0.03(+0.07%)
Jun 06, 2024	42.13	42.19	41.89	41.97	152,580	+0.18(+0.43%)
Jun 05, 2024	41.82	41.82	41.53	41.79	59,659	+0.64(+1.56%)
Jun 04, 2024	41.01	41.40	40.94	41.15	65,054	+0.81(+2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.