GN Store Nord A/S (GNNDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 80.79 | 82.75 | 80.79 | 82.54 | 82.54 | 100 |
| 02 Feb 2023 | 81.57 | 82.58 | 81.57 | 81.72 | 81.72 | 900 |
| 01 Feb 2023 | 77.57 | 78.62 | 77.48 | 78.62 | 78.62 | 1,000 |
| 31 Jan 2023 | 73.56 | 76.49 | 72.56 | 73.92 | 73.92 | 3,100 |
| 30 Jan 2023 | 76.90 | 78.21 | 76.64 | 78.21 | 78.21 | 200 |
| 27 Jan 2023 | 77.25 | 77.97 | 77.25 | 77.89 | 77.89 | 300 |
| 26 Jan 2023 | 79.50 | 81.34 | 79.50 | 81.34 | 81.34 | 600 |
| 25 Jan 2023 | 73.46 | 73.83 | 73.37 | 73.75 | 73.75 | 200 |
| 24 Jan 2023 | 75.07 | 75.70 | 75.07 | 75.70 | 75.70 | 200 |
| 23 Jan 2023 | 73.90 | 75.20 | 73.90 | 74.90 | 74.90 | 2,400 |
| 20 Jan 2023 | 74.25 | 76.13 | 73.85 | 76.13 | 76.13 | 700 |
| 19 Jan 2023 | 76.40 | 79.36 | 74.34 | 75.45 | 75.45 | 400 |
| 18 Jan 2023 | 79.55 | 79.86 | 77.34 | 78.17 | 78.17 | 200 |
| 17 Jan 2023 | 78.09 | 81.00 | 76.85 | 78.79 | 78.79 | 1,700 |
| 13 Jan 2023 | 74.50 | 75.45 | 74.50 | 75.45 | 75.45 | 700 |
| 12 Jan 2023 | 71.98 | 74.15 | 70.46 | 73.90 | 73.90 | 1,900 |
| 11 Jan 2023 | 77.05 | 78.11 | 77.05 | 78.11 | 78.11 | 1,600 |
| 10 Jan 2023 | 74.18 | 74.89 | 73.30 | 74.34 | 74.34 | 2,600 |
| 09 Jan 2023 | 76.37 | 76.73 | 76.08 | 76.27 | 76.27 | 200 |
| 06 Jan 2023 | 72.47 | 74.25 | 71.11 | 73.93 | 73.93 | 1,600 |
| 05 Jan 2023 | 72.86 | 75.77 | 71.88 | 72.78 | 72.78 | 700 |
| 04 Jan 2023 | 72.96 | 73.91 | 72.88 | 73.09 | 73.09 | 200 |
| 03 Jan 2023 | 74.00 | 74.29 | 71.91 | 73.32 | 73.32 | 500 |
| 30 Dec 2022 | 68.72 | 69.90 | 68.09 | 68.89 | 68.89 | 2,600 |
| 29 Dec 2022 | 67.82 | 69.83 | 67.59 | 68.90 | 68.90 | 800 |
| 28 Dec 2022 | 66.76 | 66.83 | 65.75 | 65.75 | 65.75 | 600 |
| 27 Dec 2022 | 65.07 | 65.56 | 64.60 | 65.05 | 65.05 | 600 |
| 23 Dec 2022 | 64.37 | 66.00 | 64.37 | 65.36 | 65.36 | 400 |
| 22 Dec 2022 | 63.06 | 66.70 | 62.52 | 63.22 | 63.22 | 1,400 |
| 21 Dec 2022 | 63.20 | 63.51 | 61.98 | 63.14 | 63.14 | 400 |
| 20 Dec 2022 | 62.51 | 63.28 | 62.13 | 63.02 | 63.02 | 1,100 |
| 19 Dec 2022 | 64.19 | 64.36 | 63.04 | 63.87 | 63.87 | 1,700 |
| 16 Dec 2022 | 65.00 | 65.00 | 63.12 | 63.60 | 63.60 | 1,500 |
| 15 Dec 2022 | 69.00 | 69.10 | 68.25 | 68.44 | 68.44 | 500 |
| 14 Dec 2022 | 70.93 | 71.45 | 70.30 | 70.58 | 70.58 | 3,000 |
| 13 Dec 2022 | 73.58 | 73.58 | 71.58 | 71.93 | 71.93 | 4,200 |
| 12 Dec 2022 | 69.30 | 69.38 | 68.04 | 68.80 | 68.80 | 1,200 |
| 09 Dec 2022 | 69.01 | 69.18 | 68.61 | 68.72 | 68.72 | 800 |
| 08 Dec 2022 | 67.83 | 68.59 | 67.31 | 68.32 | 68.32 | 1,200 |
| 07 Dec 2022 | 69.86 | 69.97 | 67.86 | 68.22 | 68.22 | 900 |
| 06 Dec 2022 | 71.34 | 72.19 | 70.53 | 70.79 | 70.79 | 1,600 |
| 05 Dec 2022 | 76.00 | 76.20 | 73.90 | 73.90 | 73.90 | 1,300 |
| 02 Dec 2022 | 74.76 | 78.27 | 74.23 | 76.58 | 76.58 | 600 |
| 01 Dec 2022 | 76.24 | 76.50 | 73.58 | 75.07 | 75.07 | 2,100 |
| 30 Nov 2022 | 71.34 | 72.45 | 70.02 | 72.45 | 72.45 | 600 |
| 29 Nov 2022 | 70.55 | 71.17 | 69.96 | 70.08 | 70.08 | 1,000 |
| 28 Nov 2022 | 71.96 | 75.23 | 70.86 | 70.86 | 70.86 | 1,500 |
| 25 Nov 2022 | 72.13 | 73.13 | 71.84 | 73.13 | 73.13 | 400 |
| 23 Nov 2022 | 68.68 | 70.18 | 68.68 | 70.18 | 70.18 | 200 |
| 22 Nov 2022 | 68.31 | 71.28 | 67.90 | 68.32 | 68.32 | 600 |
| 21 Nov 2022 | 66.36 | 69.46 | 66.30 | 68.65 | 68.65 | 1,500 |
| 18 Nov 2022 | 72.41 | 74.05 | 72.03 | 73.28 | 73.28 | 600 |
| 17 Nov 2022 | 70.64 | 73.31 | 70.09 | 73.31 | 73.31 | 200 |
| 16 Nov 2022 | 72.84 | 73.62 | 71.23 | 71.23 | 71.23 | 1,100 |
| 15 Nov 2022 | 75.74 | 78.39 | 73.99 | 74.52 | 74.52 | 1,100 |
| 14 Nov 2022 | 78.73 | 79.13 | 77.69 | 78.60 | 78.60 | 400 |
| 11 Nov 2022 | 74.33 | 77.02 | 72.82 | 75.43 | 75.43 | 600 |
| 10 Nov 2022 | 71.15 | 73.92 | 70.91 | 70.91 | 70.91 | 2,700 |
| 09 Nov 2022 | 69.80 | 70.27 | 69.39 | 69.39 | 69.39 | 3,300 |
| 08 Nov 2022 | 70.35 | 71.68 | 70.00 | 70.96 | 70.96 | 3,500 |
| 07 Nov 2022 | 69.89 | 72.14 | 67.93 | 71.63 | 71.63 | 1,300 |
| 04 Nov 2022 | 68.44 | 68.72 | 67.38 | 68.72 | 68.72 | 3,000 |
| 03 Nov 2022 | 67.21 | 67.21 | 61.71 | 63.71 | 63.71 | 6,100 |
| 02 Nov 2022 | 67.50 | 69.35 | 62.73 | 66.03 | 66.03 | 2,900 |
| 01 Nov 2022 | 69.04 | 71.88 | 67.23 | 69.56 | 69.56 | 1,600 |
| 31 Oct 2022 | 66.12 | 66.93 | 62.88 | 64.91 | 64.91 | 2,800 |
| 28 Oct 2022 | 66.07 | 69.88 | 65.30 | 69.88 | 69.88 | 1,000 |
| 27 Oct 2022 | 66.02 | 69.12 | 64.32 | 66.73 | 66.73 | 700 |
| 26 Oct 2022 | 64.69 | 69.77 | 64.69 | 67.39 | 67.39 | 900 |
| 25 Oct 2022 | 63.49 | 66.82 | 62.55 | 66.32 | 66.32 | 2,000 |
| 24 Oct 2022 | 62.06 | 65.23 | 60.41 | 62.85 | 62.85 | 1,100 |
| 21 Oct 2022 | 58.77 | 63.51 | 58.77 | 59.41 | 59.41 | 400 |
| 20 Oct 2022 | 58.51 | 63.36 | 58.12 | 58.12 | 58.12 | 700 |
| 19 Oct 2022 | 58.59 | 61.98 | 57.89 | 59.94 | 59.94 | 2,400 |
| 18 Oct 2022 | 61.74 | 64.02 | 60.33 | 62.18 | 62.18 | 1,000 |
| 17 Oct 2022 | 59.08 | 59.08 | 56.91 | 57.92 | 57.92 | 1,200 |
| 14 Oct 2022 | 57.12 | 60.32 | 54.99 | 57.63 | 57.63 | 8,200 |
| 13 Oct 2022 | 50.81 | 57.00 | 50.69 | 51.31 | 51.31 | 2,500 |
| 12 Oct 2022 | 49.65 | 50.04 | 48.78 | 49.45 | 49.45 | 6,000 |
| 11 Oct 2022 | 48.33 | 51.11 | 46.88 | 46.91 | 46.91 | 3,500 |
| 10 Oct 2022 | 48.55 | 50.80 | 48.00 | 49.15 | 49.15 | 1,600 |
| 07 Oct 2022 | 48.39 | 50.99 | 47.29 | 47.30 | 47.30 | 1,300 |
| 06 Oct 2022 | 49.86 | 51.74 | 48.38 | 48.50 | 48.50 | 1,800 |
| 05 Oct 2022 | 50.50 | 50.67 | 48.41 | 49.77 | 49.77 | 4,700 |
| 04 Oct 2022 | 54.65 | 59.51 | 53.50 | 59.01 | 59.01 | 12,400 |
| 03 Oct 2022 | 51.56 | 54.35 | 51.06 | 51.61 | 51.61 | 3,000 |
| 30 Sept 2022 | 52.53 | 53.19 | 52.08 | 52.95 | 52.95 | 7,200 |
| 29 Sept 2022 | 53.24 | 58.13 | 52.38 | 53.50 | 53.50 | 14,800 |
| 28 Sept 2022 | 57.35 | 59.78 | 55.88 | 57.50 | 57.50 | 2,000 |
| 27 Sept 2022 | 59.20 | 61.48 | 57.52 | 60.00 | 60.00 | 17,100 |
| 26 Sept 2022 | 60.92 | 63.93 | 59.47 | 60.07 | 60.07 | 7,100 |
| 23 Sept 2022 | 61.09 | 63.07 | 59.13 | 59.16 | 59.16 | 1,600 |
| 22 Sept 2022 | 64.46 | 66.46 | 62.58 | 63.66 | 63.66 | 1,900 |
| 21 Sept 2022 | 67.63 | 71.42 | 66.73 | 66.73 | 66.73 | 2,000 |
| 20 Sept 2022 | 72.17 | 74.70 | 69.89 | 70.41 | 70.41 | 800 |
| 19 Sept 2022 | 71.14 | 78.17 | 71.14 | 72.79 | 72.79 | 700 |
| 16 Sept 2022 | 78.01 | 80.60 | 75.52 | 76.79 | 76.79 | 1,800 |
| 15 Sept 2022 | 81.14 | 86.70 | 81.14 | 82.78 | 82.78 | 1,500 |
| 14 Sept 2022 | 83.36 | 88.03 | 82.76 | 85.40 | 85.40 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
