GENTIUM S P A SPONSORED ADR Historical Stock Price

Below is the stock price history for Gentium S P A Sponsored Adr GENT. Data is recorded each day for the historical open, high, low, close and volume. The Gentium S P A Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gentium S P A Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2014-03-07 55.26 55.26 55.26 55.26 200
2014-03-05 56.60 56.60 56.21 56.21 500
2014-03-04 56.99 56.99 56.67 56.67 542
2014-03-03 56.50 56.50 56.50 56.50 223
2014-02-28 56.13 56.13 56.13 56.13 2,500
2014-02-27 56.11 56.11 56.11 56.11 100
2014-02-26 56.60 56.60 56.11 56.11 656
2014-02-24 56.80 56.80 56.80 56.80 20
2014-02-19 56.79 56.79 56.76 56.76 800
2014-02-18 56.75 56.77 56.70 56.77 1,200
2014-02-14 56.97 56.97 56.97 56.97 1,000
2014-02-13 56.94 56.96 56.94 56.96 1,624
2014-02-12 56.95 56.95 56.95 56.95 1,262
2014-02-11 56.92 56.94 56.92 56.94 213
2014-02-10 56.95 56.95 56.93 56.93 1,127
2014-02-07 56.96 56.97 56.94 56.97 1,000
2014-02-06 56.93 56.96 56.90 56.93 1,016
2014-02-05 56.93 56.95 56.93 56.95 313
2014-02-04 56.93 56.94 56.93 56.94 439
2014-02-03 56.92 56.95 56.92 56.94 14,916
2014-01-31 56.92 56.94 56.92 56.93 1,748
2014-01-30 56.93 56.935 56.93 56.935 1,125
2014-01-29 56.93 56.94 56.93 56.94 1,818
2014-01-28 56.92 56.95 56.91 56.95 700
2014-01-27 56.93 56.94 56.91 56.92 10,887
2014-01-24 56.94 56.96 56.94 56.955 12,931
2014-01-23 56.94 56.96 56.92 56.96 12,073
2014-01-22 56.93 56.97 56.85 56.85 17,052
2014-01-21 56.96 56.97 56.92 56.93 52,634
2014-01-17 56.96 56.97 56.925 56.925 34,128

» More Gentium S P A Sponsored Adr Stock Price History

To see other companies like Gentium S P A Sponsored Adr (GENT), view our stock market today for news, and other data.