GN Store Nord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	94.00	95.00	94.00	94.34	-	-0.97%	86,859
May 18, 2026	94.20	96.24	92.34	95.26	95.26	0.80%	764,872
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
Mar 18, 2026	103.05	104.15	97.66	98.00	98.00	-6.84%	2,214,256
Mar 17, 2026	105.55	107.55	102.45	105.20	105.20	-0.09%	1,726,982
Mar 16, 2026	112.95	123.75	105.25	105.30	105.30	21.17%	9,209,037
Mar 13, 2026	88.00	88.00	85.12	86.90	86.90	-0.21%	700,351
Mar 12, 2026	89.18	90.20	87.08	87.08	87.08	-2.16%	624,464
Mar 11, 2026	90.98	91.46	88.64	89.00	89.00	-2.35%	796,955
Mar 10, 2026	93.00	93.24	90.52	91.14	91.14	-0.93%	838,643
Mar 9, 2026	89.80	92.60	88.10	92.00	92.00	1.25%	603,413
Mar 6, 2026	92.80	94.18	90.02	90.86	90.86	-2.09%	836,964
Mar 5, 2026	93.48	94.36	92.12	92.80	92.80	-1.26%	605,383
Mar 4, 2026	92.00	94.00	90.50	93.98	93.98	3.27%	765,528