UK markets close in 2 hours 15 minutes

GN Store Nord A/S (GNNDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
52.95-0.55 (-1.03%)
At close: 03:50PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202252.5353.1952.0852.9552.957,200
29 Sept 202253.2458.1352.3853.5053.5014,800
28 Sept 202257.3559.7855.8857.5057.502,000
27 Sept 202259.2061.4857.5260.0060.0017,100
26 Sept 202260.9263.9359.4760.0760.077,100
23 Sept 202261.0963.0759.1359.1659.161,600
22 Sept 202264.4666.4662.5863.6663.661,900
21 Sept 202267.6371.4266.7366.7366.732,000
20 Sept 202272.1774.7069.8970.4170.41800
19 Sept 202271.1478.1771.1472.7972.79700
16 Sept 202278.0180.6075.5276.7976.791,800
15 Sept 202281.1486.7081.1482.7882.781,500
14 Sept 202283.3688.0382.7685.4085.401,000
13 Sept 202286.6290.0081.6986.5986.596,100
12 Sept 202290.8692.2590.2790.2790.271,700
09 Sept 202293.1793.1788.9890.2090.204,600
08 Sept 202283.3890.6583.3889.1989.195,700
07 Sept 202283.9186.4183.6085.7785.775,500
06 Sept 202283.1884.8882.3184.8884.885,700
02 Sept 202284.7086.0783.2886.0786.071,600
01 Sept 202281.1485.5779.8080.8680.865,000
31 Aug 202285.5586.4584.6786.4586.454,900
30 Aug 202287.0887.0885.1985.8185.814,200
29 Aug 202285.0385.3681.6784.4784.472,900
26 Aug 202288.7992.1685.6185.6185.611,800
25 Aug 202289.7391.8788.8091.0891.08900
24 Aug 202294.6594.6890.3392.6792.6710,200
23 Aug 202296.7596.7591.8192.6892.686,600
22 Aug 202295.4595.4593.3693.5693.569,500
19 Aug 2022102.00104.7099.2999.9499.9413,500
18 Aug 2022100.08105.3898.00101.57101.572,600
17 Aug 202297.56101.3096.21101.30101.30200
16 Aug 202299.90100.2695.4497.2597.251,100
15 Aug 2022105.55106.24102.83105.02105.02400
12 Aug 2022109.20109.20101.82105.43105.431,200
11 Aug 2022102.99105.36100.25102.54102.541,400
10 Aug 202298.58104.3097.85100.36100.362,700
09 Aug 2022100.83101.1496.7598.6498.641,700
08 Aug 2022107.07111.83106.36110.45110.451,500
05 Aug 2022106.06111.98104.00111.94111.94300
04 Aug 2022108.86114.80108.74109.56109.562,700
03 Aug 2022105.21106.73103.10105.07105.072,000
02 Aug 2022101.76107.85101.43101.71101.713,100
01 Aug 2022105.21110.80104.02106.26106.261,100
29 Jul 2022103.17110.13102.78107.03107.03600
28 Jul 2022104.28104.2899.81102.54102.541,200
27 Jul 202299.64100.7194.8897.1397.131,600
26 Jul 202295.5398.8794.1194.9094.90600
25 Jul 2022100.04102.7795.9299.1899.18800
22 Jul 2022104.27109.10103.43109.10109.10600
21 Jul 2022104.84106.60102.08105.67105.67600
20 Jul 2022102.65107.1699.9899.9999.998,500
19 Jul 202299.24100.7598.96100.25100.25700
18 Jul 202298.3099.1697.1798.0498.0412,100
15 Jul 202293.97100.4993.9798.1398.138,600
14 Jul 202292.25100.8890.9098.5998.595,300
13 Jul 202291.6298.2591.6295.8495.84600
12 Jul 202296.10100.8294.6694.6694.661,200
11 Jul 202299.0199.9297.5198.5898.585,900
08 Jul 2022101.23105.49101.23104.99104.99900
07 Jul 202298.91105.4598.91104.17104.171,500
06 Jul 2022102.59106.2095.7599.5499.546,600
05 Jul 2022102.09108.20100.19105.12105.121,100
01 Jul 2022106.62113.38106.36113.37113.371,400
30 Jun 2022104.01107.33104.01105.38105.38600
29 Jun 2022105.48111.65103.99106.54106.542,400
28 Jun 2022106.61111.41104.18106.71106.718,400
27 Jun 2022105.04105.2899.83103.51103.511,800
24 Jun 2022105.30105.31100.80104.53104.53800
23 Jun 202292.9496.1792.6896.1796.174,000
22 Jun 202292.8896.7492.8895.3995.391,400
21 Jun 202294.8795.2992.1094.6594.653,100
17 Jun 202293.9198.7689.3092.4092.403,700
16 Jun 202293.5498.4293.1993.9693.962,100
15 Jun 202299.24101.8798.01101.41101.411,200
14 Jun 202299.58100.5997.7998.4698.461,200
13 Jun 2022102.95108.81101.50102.76102.761,000
10 Jun 2022106.95111.12104.25106.55106.555,600
09 Jun 2022113.79117.75109.50111.28111.28300
08 Jun 2022116.51117.18113.12115.86115.861,200
07 Jun 2022114.74116.41114.14115.86115.862,500
06 Jun 2022121.00124.50109.66113.58113.581,100
03 Jun 2022115.25116.03113.00113.00113.00600
02 Jun 2022114.39116.25113.50114.88114.881,200
01 Jun 2022116.52117.25113.81114.08114.08700
31 May 2022118.02120.75117.85120.75120.752,600
27 May 2022116.75116.75115.35116.25116.252,800
26 May 2022115.50115.50111.05115.28115.2828,000
25 May 2022110.19111.15108.95111.15111.15700
24 May 2022117.02117.12111.47112.15112.15200
23 May 2022100.89101.3999.93100.57100.571,900
20 May 2022102.56102.56100.66101.43101.432,200
19 May 202298.92100.7097.0698.9098.90800
18 May 2022100.25101.8597.2297.9097.901,100
17 May 2022106.53108.75104.95104.98104.98800
16 May 2022101.66105.0099.94105.00105.003,700
13 May 202296.6098.3595.3396.2596.253,000
12 May 202291.4296.3691.3694.1294.1213,200
11 May 202295.6596.0593.5994.6594.656,900
10 May 202293.8195.5293.5194.6694.661,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...