GN Store Nord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	92.26	92.82	90.56	90.94	-	-2.32%	199,015
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%	509,164
Jul 16, 2026	91.76	92.54	91.32	91.82	91.82	-0.52%	269,898
Jul 15, 2026	92.12	93.76	89.40	92.30	92.30	-0.06%	705,723
Jul 14, 2026	92.30	92.60	90.86	92.36	92.36	0.20%	442,862
Jul 13, 2026	90.40	92.40	90.28	92.18	92.18	1.39%	347,147
Jul 10, 2026	88.60	92.40	88.56	90.92	90.92	2.66%	841,812
Jul 9, 2026	88.14	88.62	87.32	88.56	88.56	0.61%	369,447
Jul 8, 2026	90.48	90.48	87.26	88.02	88.02	-2.72%	585,788
Jul 7, 2026	90.18	91.94	90.16	90.48	90.48	0.82%	450,200
Jul 6, 2026	91.00	92.50	88.80	89.74	89.74	-1.38%	572,116
Jul 3, 2026	90.18	91.00	88.98	91.00	91.00	1.11%	678,363
Jul 2, 2026	89.48	90.80	88.64	90.00	90.00	1.19%	682,242
Jul 1, 2026	87.24	89.76	87.24	88.94	88.94	1.93%	596,695
Jun 30, 2026	86.42	88.80	85.90	87.26	87.26	0.88%	990,242
Jun 29, 2026	87.20	87.98	85.32	86.50	86.50	-0.92%	1,121,681
Jun 26, 2026	88.76	90.38	86.96	87.30	87.30	-2.26%	963,371
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