GN Store Nord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	94.74	94.74	94.74	94.74	-	-0.78%	1,402
Feb 26, 2026	92.98	95.80	91.30	95.48	95.48	2.69%	485,019
Feb 25, 2026	91.26	93.00	90.84	92.98	92.98	1.82%	436,126
Feb 24, 2026	94.00	94.26	90.00	91.32	91.32	-2.23%	1,161,628
Feb 23, 2026	97.60	97.60	92.80	93.40	93.40	-4.73%	1,520,491
Feb 20, 2026	96.26	99.70	94.90	98.04	98.04	2.83%	981,137
Feb 19, 2026	97.90	98.00	95.06	95.34	95.34	-2.61%	539,321
Feb 18, 2026	97.06	99.14	94.78	97.90	97.90	1.05%	837,656
Feb 17, 2026	98.50	101.45	96.54	96.88	96.88	-2.32%	668,373
Feb 16, 2026	99.00	101.90	98.80	99.18	99.18	1.20%	931,195
Feb 13, 2026	96.68	98.50	95.40	98.00	98.00	1.37%	735,362
Feb 12, 2026	98.20	98.88	96.30	96.68	96.68	0.19%	735,952
Feb 11, 2026	98.70	98.70	95.38	96.50	96.50	-2.23%	640,442
Feb 10, 2026	98.22	99.06	96.52	98.70	98.70	1.75%	464,646
Feb 9, 2026	100.00	102.40	96.70	97.00	97.00	-1.88%	1,175,611
Feb 6, 2026	93.20	98.86	91.70	98.86	98.86	6.58%	2,134,107
Feb 5, 2026	106.00	109.40	92.76	92.76	92.76	-12.78%	3,862,087
Feb 4, 2026	106.80	107.85	105.45	106.35	106.35	-1.02%	863,048
Feb 3, 2026	112.10	112.25	106.10	107.45	107.45	-4.15%	1,259,314
Feb 2, 2026	110.50	112.85	109.65	112.10	112.10	0.95%	608,951
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%	672,204
Jan 23, 2026	110.85	112.60	110.30	111.00	111.00	0.36%	572,689
Jan 22, 2026	116.00	116.95	110.00	110.60	110.60	-1.07%	1,582,245
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%	1,025,843
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