GN Store Nord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	105.33	107.05	103.00	106.45	106.45	-1.75%	507
Mar 16, 2026	116.90	121.25	107.65	108.35	108.35	24.54%	10,224
Mar 13, 2026	87.94	87.64	85.66	87.00	87.00	-1.67%	7
Mar 12, 2026	89.71	90.04	87.50	88.48	88.48	-2.64%	24,006
Mar 11, 2026	90.94	91.22	90.82	90.88	90.88	-1.26%	20,022
Mar 10, 2026	93.15	93.30	91.32	92.04	92.04	0.88%	5,663
Mar 9, 2026	89.59	91.26	89.00	91.24	91.24	0.33%	18
Mar 6, 2026	93.14	93.82	90.94	90.94	90.94	-2.82%	1,604
Mar 5, 2026	93.29	93.58	92.70	93.58	93.58	0.28%	192
Mar 4, 2026	92.39	93.32	92.00	93.32	93.32	1.39%	1,008
Mar 3, 2026	94.17	94.10	90.70	92.04	92.04	-1.71%	10,393
Mar 2, 2026	92.47	95.34	92.48	93.64	93.64	0.49%	27
Feb 27, 2026	94.86	95.54	93.18	93.18	93.18	-2.08%	12,777
Feb 26, 2026	92.61	95.70	92.10	95.16	95.16	3.50%	14
Feb 25, 2026	91.23	92.34	91.26	91.94	91.94	0.70%	324
Feb 24, 2026	94.09	94.00	90.22	91.30	91.30	-3.98%	34
Feb 23, 2026	97.30	97.56	94.26	95.08	95.08	-1.63%	43
Feb 20, 2026	96.36	98.47	95.50	96.66	96.66	0.27%	7,445
Feb 19, 2026	97.75	97.90	96.40	96.40	96.40	0.63%	3,322
Feb 18, 2026	97.82	97.96	95.00	95.80	95.80	-2.90%	72
Feb 17, 2026	98.60	99.94	98.62	98.66	98.66	-0.74%	14
Feb 16, 2026	98.75	101.45	98.60	99.40	99.40	3.39%	4,818
Feb 13, 2026	96.68	98.24	95.86	96.14	96.14	-2.00%	1,198
Feb 12, 2026	98.17	98.24	97.00	98.10	98.10	1.68%	404
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