TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.37	12.52	12.37	12.52	12.52	0.48%	18,857
Jun 26, 2025	12.30	12.50	12.30	12.46	12.46	2.47%	22,800
Jun 25, 2025	12.11	12.16	11.99	12.16	12.16	-1.06%	8,600
Jun 24, 2025	11.96	12.29	11.96	12.29	12.29	1.74%	16,200
Jun 23, 2025	12.28	12.28	12.08	12.08	12.08	-0.98%	3,007
Jun 20, 2025	12.57	12.57	12.16	12.20	12.20	-1.21%	6,800
Jun 19, 2025	12.35	12.40	12.27	12.35	12.35	-0.56%	4,041
Jun 18, 2025	12.52	12.58	12.37	12.42	12.42	-0.48%	3,900
Jun 17, 2025	12.51	12.51	12.41	12.48	12.48	-0.32%	2,426
Jun 16, 2025	12.37	12.53	12.36	12.52	12.52	2.29%	8,846
Jun 13, 2025	12.43	12.43	12.15	12.24	12.24	-1.61%	7,900
Jun 12, 2025	12.40	12.63	12.40	12.44	12.44	0.81%	17,000
Jun 11, 2025	12.47	12.47	12.22	12.34	12.34	1.56%	11,545
Jun 10, 2025	12.09	12.35	12.04	12.15	12.15	1.50%	26,000
Jun 9, 2025	11.85	11.97	11.85	11.97	11.97	1.53%	4,500
Jun 6, 2025	11.60	11.99	11.60	11.79	11.79	2.61%	10,900
Jun 5, 2025	11.53	11.53	11.34	11.49	11.49	0.52%	6,623
Jun 4, 2025	11.54	11.54	11.20	11.43	11.43	2.60%	4,308
Jun 3, 2025	11.17	11.19	11.10	11.14	11.14	0.18%	5,234
Jun 2, 2025	10.61	11.20	10.61	11.12	11.12	6.21%	51,303
May 30, 2025	10.45	10.50	10.34	10.47	10.47	-0.38%	4,316
May 29, 2025	10.66	10.66	10.48	10.51	10.51	-1.41%	4,600
May 28, 2025	10.26	10.66	10.26	10.66	10.66	1.14%	18,502
May 27, 2025	10.49	10.59	10.40	10.54	10.54	1.05%	55,144
May 26, 2025	10.65	10.65	10.43	10.43	10.43	-1.23%	1,800
May 23, 2025	10.49	11.03	10.44	10.56	10.56	1.05%	10,100
May 22, 2025	10.28	10.45	10.27	10.45	10.45	2.65%	5,744
May 21, 2025	9.90	10.24	9.83	10.18	10.18	3.67%	20,512
May 20, 2025	9.81	9.82	9.69	9.82	9.82	2.51%	8,739
May 16, 2025	9.14	9.90	8.91	9.58	9.58	3.46%	30,405
May 15, 2025	9.21	9.63	9.10	9.26	9.26	8.69%	15,501
May 14, 2025	9.35	9.35	8.52	8.52	8.52	-9.36%	19,825
May 13, 2025	9.08	9.40	9.08	9.40	9.40	2.29%	2,604
May 12, 2025	8.86	9.19	8.34	9.19	9.19	0.99%	3,446
May 9, 2025	9.19	9.19	9.05	9.10	9.10	0.55%	3,300
May 8, 2025	9.21	9.21	9.01	9.05	9.05	-2.58%	6,936
May 7, 2025	8.86	9.32	8.86	9.29	9.29	3.22%	6,844
May 6, 2025	8.92	9.10	8.92	9.00	9.00	1.93%	2,600
May 5, 2025	8.89	8.89	8.65	8.83	8.83	1.61%	4,302
May 2, 2025	8.90	8.90	8.48	8.69	8.69	3.95%	3,900
May 1, 2025	8.61	8.64	8.32	8.36	8.36	-2.90%	6,421
Apr 30, 2025	8.62	8.62	8.61	8.61	8.61	-1.49%	225
Apr 29, 2025	8.90	8.90	8.74	8.74	8.74	-1.24%	2,002
Apr 28, 2025	8.88	8.92	8.72	8.85	8.85	-1.99%	2,630
Apr 25, 2025	9.23	9.23	8.98	9.03	9.03	-2.59%	4,929
Apr 24, 2025	9.38	9.38	9.27	9.27	9.27	1.20%	800
Apr 23, 2025	9.23	9.23	9.12	9.16	9.16	-6.24%	4,700
Apr 22, 2025	9.69	9.85	9.66	9.77	9.66	0.83%	9,120
Apr 21, 2025	9.70	9.70	9.56	9.69	9.58	0.21%	14,130
Apr 17, 2025	9.82	9.86	9.59	9.67	9.56	-2.52%	3,121