GN Store Nord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	95.16	96.38	94.32	95.44	95.44	0.17%	314,089
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
Apr 15, 2026	97.30	102.05	97.00	101.75	101.75	3.66%	808,694
Apr 14, 2026	96.50	99.34	96.48	98.16	98.16	2.63%	576,912
Apr 13, 2026	95.00	96.24	94.22	95.64	95.64	-1.08%	360,363
Apr 10, 2026	95.92	98.20	95.68	96.68	96.68	1.32%	506,410
Apr 9, 2026	97.98	97.98	95.26	95.42	95.42	-2.85%	710,886
Apr 8, 2026	101.85	102.00	97.82	98.22	98.22	0.18%	654,533
Apr 7, 2026	101.60	102.05	97.84	98.04	98.04	-2.64%	511,217
Apr 1, 2026	105.00	105.30	98.78	100.70	100.70	-0.15%	528,646
Mar 31, 2026	96.00	101.10	96.00	100.85	100.85	3.69%	782,284
Mar 30, 2026	95.00	97.26	93.10	97.26	97.26	2.57%	538,514
Mar 27, 2026	96.20	96.50	93.40	94.82	94.82	-1.08%	768,267
Mar 26, 2026	93.12	96.60	92.24	95.86	95.86	1.98%	759,563
Mar 25, 2026	96.10	96.30	92.54	94.00	94.00	-0.25%	632,179
Mar 24, 2026	96.30	96.56	94.00	94.24	94.24	-1.89%	525,531
Mar 23, 2026	94.80	98.42	92.20	96.06	96.06	-0.46%	1,084,151
Mar 20, 2026	94.56	98.08	93.56	96.50	96.50	5.01%	1,353,855
Mar 19, 2026	96.20	97.32	91.30	91.90	91.90	-6.22%	1,381,637