GN Store Nord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	105.65	106.65	104.45	104.90	-	-1.59%	529,155
Sep 23, 2026	106.70	110.65	105.65	106.60	106.60	-0.09%	1,091,915
Sep 22, 2026	99.50	106.70	98.56	106.70	106.70	8.48%	2,385,978
Sep 21, 2026	98.20	98.80	96.90	98.36	98.36	-0.14%	437,728
Sep 18, 2026	98.96	99.38	97.32	98.50	98.50	-0.51%	599,154
Sep 17, 2026	94.48	99.50	94.08	99.00	99.00	4.78%	1,001,928
Sep 16, 2026	95.48	95.50	93.46	94.48	94.48	-0.55%	292,282
Sep 15, 2026	94.16	95.46	93.56	95.00	95.00	0.96%	311,931
Sep 14, 2026	93.42	94.70	93.42	94.10	94.10	0.41%	248,273
Sep 11, 2026	95.00	95.00	93.40	93.72	93.72	-1.51%	369,614
Sep 10, 2026	95.12	96.48	94.02	95.16	95.16	-1.18%	363,929
Sep 9, 2026	97.14	97.32	95.82	96.30	96.30	-1.43%	266,453
Sep 8, 2026	97.70	98.96	97.14	97.70	97.70	-	288,834
Sep 7, 2026	96.04	97.74	95.22	97.70	97.70	1.62%	266,064
Sep 4, 2026	97.84	98.42	95.98	96.14	96.14	-1.74%	321,858
Sep 3, 2026	98.50	98.80	97.50	97.84	97.84	-0.24%	301,657
Sep 2, 2026	96.34	98.38	96.34	98.08	98.08	1.28%	716,568
Sep 1, 2026	96.28	97.46	95.50	96.84	96.84	0.19%	447,837
Aug 31, 2026	95.66	97.10	95.16	96.66	96.66	0.39%	534,357
Aug 28, 2026	96.50	97.20	95.80	96.28	96.28	0.17%	513,421
Aug 27, 2026	93.92	96.48	93.02	96.12	96.12	2.34%	685,745
Aug 26, 2026	94.72	95.06	93.12	93.92	93.92	-0.66%	679,648
Aug 25, 2026	93.12	96.34	93.12	94.54	94.54	1.52%	996,805
Aug 24, 2026	94.00	94.46	90.80	93.12	93.12	-1.08%	983,458
Aug 21, 2026	91.84	94.30	91.04	94.14	94.14	4.37%	1,198,969
Aug 20, 2026	99.46	102.00	89.02	90.20	90.20	-10.47%	2,921,657
Aug 19, 2026	97.00	101.30	95.44	100.75	100.75	2.89%	559,085
Aug 18, 2026	98.00	98.74	97.08	97.92	97.92	-1.07%	333,456
Aug 17, 2026	102.00	102.00	98.88	98.98	98.98	-3.20%	293,402
Aug 14, 2026	102.00	103.20	101.40	102.25	102.25	0.25%	409,486
Aug 13, 2026	100.80	102.00	100.20	102.00	102.00	1.19%	352,313
Aug 12, 2026	99.50	102.10	98.62	100.80	100.80	0.35%	577,338
Aug 11, 2026	99.56	100.75	98.80	100.45	100.45	0.61%	434,493
Aug 10, 2026	98.82	100.05	98.72	99.84	99.84	1.03%	466,844
Aug 7, 2026	97.80	99.24	97.50	98.82	98.82	1.04%	231,136
Aug 6, 2026	99.34	100.30	97.02	97.80	97.80	-1.67%	244,471
Aug 5, 2026	98.58	99.82	97.76	99.46	99.46	1.30%	421,277
Aug 4, 2026	98.58	100.05	97.40	98.18	98.18	-1.07%	277,818
Aug 3, 2026	97.22	99.76	97.02	99.24	99.24	1.58%	465,210
Jul 31, 2026	96.12	98.68	95.66	97.70	97.70	1.83%	603,497
Jul 30, 2026	96.84	97.60	95.94	95.94	95.94	-0.58%	524,413
Jul 29, 2026	92.90	97.06	92.58	96.50	96.50	2.97%	783,274
Jul 28, 2026	94.50	94.76	93.38	93.72	93.72	-0.19%	394,632
Jul 27, 2026	93.00	94.26	92.46	93.90	93.90	2.71%	427,354
Jul 24, 2026	91.16	92.48	91.10	91.42	91.42	-0.22%	268,868
Jul 23, 2026	91.22	93.20	90.58	91.62	91.62	-0.17%	469,118
Jul 22, 2026	91.18	93.78	90.48	91.78	91.78	-0.11%	615,873
Jul 21, 2026	92.26	92.82	90.56	91.88	91.88	-1.31%	377,280
Jul 20, 2026	90.86	93.76	90.80	93.10	93.10	2.13%	395,961
Jul 17, 2026	91.50	92.22	90.84	91.16	91.16	-0.72%	519,226