GN Store Nord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	98.73	98.74	96.02	96.48	96.48	-2.31%	64
Feb 10, 2026	98.42	98.76	96.90	98.76	98.76	0.12%	7,811
Feb 9, 2026	100.19	101.50	98.46	98.64	98.64	1.13%	925
Feb 6, 2026	93.65	97.54	92.48	97.54	97.54	3.22%	5,693
Feb 5, 2026	105.58	108.38	94.50	94.50	94.50	-11.18%	425,438
Feb 4, 2026	107.03	107.65	106.35	106.40	106.40	-1.44%	41
Feb 3, 2026	112.53	112.80	106.10	107.95	107.95	-2.62%	4,124
Feb 2, 2026	109.95	111.00	110.00	110.85	110.85	-0.14%	1,222
Jan 30, 2026	107.95	111.00	107.75	111.00	111.00	3.21%	2,092
Jan 29, 2026	108.00	109.45	106.65	107.55	107.55	-0.28%	4,844
Jan 28, 2026	112.25	112.80	107.70	107.85	107.85	-2.97%	3,128
Jan 27, 2026	113.23	113.50	111.15	111.15	111.15	-1.11%	4,109
Jan 26, 2026	110.35	112.45	109.05	112.40	112.40	0.90%	49
Jan 23, 2026	110.75	112.55	110.60	111.40	111.40	-0.13%	64
Jan 22, 2026	115.43	115.85	110.60	111.55	111.55	-0.13%	4,294
Jan 21, 2026	111.40	111.70	109.30	111.70	111.70	-0.09%	588
Jan 20, 2026	110.75	111.80	107.60	111.80	111.80	0.90%	28
Jan 19, 2026	111.83	113.45	109.80	110.80	110.80	-6.26%	107
Jan 16, 2026	116.45	118.30	115.65	118.20	118.20	2.16%	73
Jan 15, 2026	117.95	118.00	115.70	115.70	115.70	-2.57%	77
Jan 14, 2026	118.38	118.95	116.95	118.75	118.75	-0.17%	1,892
Jan 13, 2026	113.48	119.25	113.95	118.95	118.95	5.22%	13
Jan 12, 2026	112.55	113.20	110.50	113.05	113.05	0.58%	9,980
Jan 9, 2026	112.00	116.60	110.95	112.40	112.40	0.27%	407
Jan 8, 2026	112.55	112.90	108.10	112.10	112.10	-1.54%	632
Jan 7, 2026	114.78	115.45	111.93	113.85	113.85	0.18%	2,862
Jan 6, 2026	111.55	114.35	111.25	113.65	113.65	2.94%	2,772
Jan 5, 2026	110.83	112.70	109.25	110.40	110.40	0.41%	63
Jan 2, 2026	107.85	111.85	107.60	109.95	109.95	3.05%	42
Dec 30, 2025	106.78	107.00	106.45	106.70	106.70	-0.14%	1,324
Dec 29, 2025	104.40	107.00	103.10	106.85	106.85	2.59%	448
Dec 23, 2025	102.35	104.15	102.20	104.15	104.15	2.16%	57
Dec 22, 2025	103.50	103.65	101.95	101.95	101.95	-1.21%	43
Dec 19, 2025	103.08	104.70	103.00	103.20	103.20	-2.19%	30
Dec 18, 2025	105.03	106.45	104.85	105.51	105.51	-0.22%	145,864
Dec 17, 2025	108.95	109.10	105.60	105.75	105.75	-2.62%	13
Dec 16, 2025	108.20	108.90	108.45	108.60	108.60	-0.87%	20
Dec 15, 2025	113.33	114.35	109.55	109.55	109.55	-3.90%	4,701
Dec 12, 2025	112.70	116.15	112.55	114.00	114.00	1.83%	36
Dec 11, 2025	106.40	112.10	106.30	111.95	111.95	7.13%	4,072
Dec 10, 2025	102.23	104.85	102.00	104.50	104.50	2.65%	5,909
Dec 9, 2025	101.91	102.45	101.05	101.80	101.80	-0.49%	28
Dec 8, 2025	102.01	102.60	101.85	102.30	102.30	-1.35%	752
Dec 5, 2025	103.68	104.85	103.40	103.70	103.70	0.39%	31
Dec 4, 2025	102.63	103.30	101.70	103.30	103.30	1.18%	162
Dec 3, 2025	105.75	107.50	102.10	102.10	102.10	-3.08%	107
Dec 2, 2025	106.73	108.65	105.30	105.35	105.35	-0.57%	32
Dec 1, 2025	103.63	106.35	103.55	105.95	105.95	2.44%	7,116
Nov 28, 2025	103.75	103.95	102.95	103.43	103.43	0.95%	4,002
Nov 27, 2025	97.92	102.45	97.72	102.45	102.45	4.35%	139