GN Store Nord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	108.30	111.35	108.05	111.05	111.05	2.63%	720,565
Jan 29, 2026	108.00	109.65	105.75	108.20	108.20	0.32%	797,524
Jan 28, 2026	112.10	113.50	107.45	107.85	107.85	-2.84%	826,927
Jan 27, 2026	113.50	113.50	111.00	111.00	111.00	-1.38%	645,961
Jan 26, 2026	110.70	113.05	108.85	112.55	112.55	1.40%	669,423
Jan 23, 2026	110.85	112.60	110.30	111.00	111.00	0.36%	549,997
Jan 22, 2026	116.00	116.95	110.00	110.60	110.60	-1.07%	1,494,362
Jan 21, 2026	111.25	113.20	108.80	111.80	111.80	-0.22%	1,110,449
Jan 20, 2026	110.65	112.65	107.40	112.05	112.05	1.86%	993,985
Jan 19, 2026	111.20	114.85	109.05	110.00	110.00	-6.38%	1,018,619
Jan 16, 2026	116.35	118.65	115.25	117.50	117.50	0.77%	384,123
Jan 15, 2026	118.00	119.10	115.30	116.60	116.60	-0.43%	611,106
Jan 14, 2026	118.20	120.10	115.90	117.10	117.10	-0.93%	629,510
Jan 13, 2026	113.30	119.80	112.90	118.20	118.20	5.21%	1,208,078
Jan 12, 2026	112.30	113.35	109.80	112.35	112.35	0.27%	524,330
Jan 9, 2026	112.00	116.95	110.20	112.05	112.05	0.31%	1,023,553
Jan 8, 2026	112.50	112.50	107.55	111.70	111.70	-1.06%	1,233,133
Jan 7, 2026	114.70	115.95	111.45	112.90	112.90	-1.31%	672,699
Jan 6, 2026	111.75	115.00	111.10	114.40	114.40	3.48%	837,717
Jan 5, 2026	111.00	113.50	109.30	110.55	110.55	0.59%	639,145
Jan 2, 2026	107.65	112.50	107.40	109.90	109.90	2.95%	773,341
Dec 30, 2025	107.00	107.70	106.00	106.75	106.75	-0.28%	507,861
Dec 29, 2025	104.25	107.35	102.85	107.05	107.05	2.69%	747,212
Dec 23, 2025	102.35	104.50	102.00	104.25	104.25	1.56%	525,415
Dec 22, 2025	102.95	104.50	101.80	102.65	102.65	-0.15%	556,697
Dec 19, 2025	103.20	105.30	102.50	102.80	102.80	-0.68%	1,165,181
Dec 18, 2025	105.05	107.00	103.50	103.50	103.50	-1.48%	570,494
Dec 17, 2025	108.20	110.00	104.95	105.05	105.05	-1.50%	517,988
Dec 16, 2025	108.10	109.55	106.05	106.65	106.65	-1.80%	509,325
Dec 15, 2025	113.55	114.45	108.60	108.60	108.60	-3.94%	967,888
Dec 12, 2025	112.50	117.90	112.50	113.05	113.05	0.67%	1,077,572
Dec 11, 2025	106.10	112.30	106.00	112.30	112.30	6.65%	1,423,799
Dec 10, 2025	102.45	105.55	101.70	105.30	105.30	3.24%	557,421
Dec 9, 2025	102.00	102.80	100.40	102.00	102.00	-0.10%	623,766
Dec 8, 2025	102.05	102.75	101.40	102.10	102.10	-0.15%	405,179
Dec 5, 2025	104.00	104.80	102.25	102.25	102.25	-1.97%	566,403
Dec 4, 2025	102.70	104.55	101.20	104.30	104.30	2.56%	620,576
Dec 3, 2025	105.50	107.40	101.40	101.70	101.70	-3.33%	576,313
Dec 2, 2025	106.60	108.70	104.90	105.20	105.20	-1.22%	543,582
Dec 1, 2025	103.65	107.25	102.70	106.50	106.50	2.85%	928,118
Nov 28, 2025	103.40	105.25	102.70	103.55	103.55	0.19%	580,377
Nov 27, 2025	98.04	103.85	97.84	103.35	103.35	5.89%	1,490,411
Nov 26, 2025	99.00	99.50	97.60	97.60	97.60	-0.61%	1,124,602
Nov 25, 2025	96.50	98.50	96.00	98.20	98.20	1.30%	658,082
Nov 24, 2025	98.30	99.22	94.98	96.94	96.94	1.64%	811,128
Nov 21, 2025	92.44	96.32	92.24	95.38	95.38	2.01%	939,512
Nov 20, 2025	96.38	97.36	93.50	93.50	93.50	-1.31%	902,632
Nov 19, 2025	93.10	95.56	91.52	94.74	94.74	1.50%	909,676
Nov 18, 2025	97.88	98.32	93.34	93.34	93.34	-5.53%	1,470,782
Nov 17, 2025	102.70	103.40	98.80	98.80	98.80	-3.56%	893,452