GN Store Nord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	86.42	88.72	85.90	87.26	-	0.88%	977,885
Jun 29, 2026	87.20	87.98	85.32	86.50	86.50	-0.92%	1,044,021
Jun 26, 2026	88.76	90.38	86.96	87.30	87.30	-2.26%	960,403
Jun 25, 2026	89.60	91.00	88.80	89.32	89.32	-0.13%	806,439
Jun 24, 2026	89.00	90.88	89.00	89.44	89.44	-0.16%	364,056
Jun 23, 2026	88.22	90.68	88.22	89.58	89.58	0.63%	549,139
Jun 22, 2026	90.66	91.82	88.88	89.02	89.02	-3.09%	504,987
Jun 19, 2026	88.10	92.48	87.98	91.86	91.86	3.73%	795,123
Jun 18, 2026	88.82	89.48	87.38	88.56	88.56	-0.27%	439,875
Jun 17, 2026	88.82	90.46	88.66	88.80	88.80	-0.27%	377,602
Jun 16, 2026	90.78	91.08	88.80	89.04	89.04	-1.92%	661,970
Jun 15, 2026	92.54	92.80	90.68	90.78	90.78	0.46%	521,627
Jun 12, 2026	91.80	92.40	89.50	90.36	90.36	0.58%	568,111
Jun 11, 2026	91.32	92.16	89.68	89.84	89.84	-2.90%	579,530
Jun 10, 2026	93.24	93.28	90.28	92.52	92.52	-1.47%	795,468
Jun 9, 2026	94.34	95.30	93.38	93.90	93.90	-1.28%	261,847
Jun 8, 2026	93.70	95.40	92.66	95.12	95.12	-0.34%	516,645
Jun 4, 2026	95.16	96.38	94.32	95.44	95.44	0.17%	314,378
Jun 3, 2026	96.66	96.86	95.28	95.28	95.28	-1.89%	230,637
Jun 2, 2026	97.70	98.78	96.24	97.12	97.12	0.94%	333,622
Jun 1, 2026	97.70	99.48	96.06	96.22	96.22	-2.08%	428,061
May 29, 2026	96.36	99.20	96.22	98.26	98.26	2.42%	670,203
May 28, 2026	96.50	97.02	94.84	95.94	95.94	-1.62%	460,845
May 27, 2026	96.70	98.82	96.50	97.52	97.52	0.41%	444,576
May 26, 2026	95.00	98.60	94.68	97.12	97.12	2.73%	980,978
May 22, 2026	94.36	95.80	93.60	94.54	94.54	0.94%	616,500
May 21, 2026	94.24	95.04	92.88	93.66	93.66	-0.47%	383,002
May 20, 2026	92.20	94.84	92.10	94.10	94.10	1.42%	522,593
May 19, 2026	94.00	95.14	92.20	92.78	92.78	-2.60%	842,205
May 18, 2026	94.20	96.24	92.34	95.26	95.26	0.80%	779,754
May 13, 2026	96.62	96.82	94.14	94.50	94.50	-1.13%	508,490
May 12, 2026	97.00	97.06	94.24	95.58	95.58	-1.46%	614,577
May 11, 2026	96.12	98.52	95.96	97.00	97.00	1.63%	744,947
May 8, 2026	95.12	96.32	92.22	95.44	95.44	-1.32%	1,470,422
May 7, 2026	98.00	103.20	93.86	96.72	96.72	-6.73%	2,479,796
May 6, 2026	101.20	105.55	100.40	103.70	103.70	4.73%	1,400,008
May 5, 2026	99.52	100.25	98.12	99.02	99.02	-0.50%	494,044
May 4, 2026	99.02	100.55	98.28	99.52	99.52	-0.28%	418,083
May 1, 2026	96.10	99.80	96.10	99.80	99.80	4.24%	363,501
Apr 30, 2026	95.02	95.74	94.26	95.74	95.74	-1.16%	759,634
Apr 29, 2026	98.02	98.76	96.18	96.86	96.86	-1.90%	476,123
Apr 28, 2026	99.70	99.70	97.02	98.74	98.74	0.84%	356,243
Apr 27, 2026	98.48	98.66	97.36	97.92	97.92	0.45%	450,051
Apr 24, 2026	97.84	98.56	97.04	97.48	97.48	-1.54%	664,490
Apr 23, 2026	100.45	101.05	98.32	99.00	99.00	-2.03%	480,460
Apr 22, 2026	103.65	104.00	101.05	101.05	101.05	-3.12%	482,394
Apr 21, 2026	106.30	108.60	103.60	104.30	104.30	-3.52%	666,760
Apr 20, 2026	108.25	109.20	107.20	108.10	108.10	-1.46%	397,981
Apr 17, 2026	105.00	110.65	104.85	109.70	109.70	4.98%	1,122,394
Apr 16, 2026	102.65	104.60	101.10	104.50	104.50	2.70%	530,213