Gentian Diagnostics ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.70	39.70	37.50	37.70	37.70	-0.53%	7,378
Jun 2, 2026	35.90	37.90	35.90	37.90	37.90	8.29%	5,546
Jun 1, 2026	36.00	37.50	35.00	35.00	35.00	-2.78%	14,346
May 29, 2026	35.70	37.00	35.70	36.00	36.00	1.41%	14,301
May 28, 2026	35.00	36.10	34.20	35.50	35.50	-3.27%	11,347
May 27, 2026	34.80	36.70	34.80	36.70	36.70	2.51%	415
May 26, 2026	38.70	38.70	35.10	35.80	35.80	-0.83%	18,052
May 22, 2026	36.40	37.40	36.10	36.10	36.10	-0.55%	10,528
May 21, 2026	36.90	37.40	36.30	36.30	36.30	-3.71%	4,091
May 20, 2026	36.70	37.80	36.70	37.70	37.70	0.27%	2,956
May 19, 2026	39.80	39.80	37.30	37.60	37.60	-4.81%	5,330
May 18, 2026	38.90	39.60	36.20	39.50	39.50	-	11,295
May 15, 2026	39.00	39.90	37.80	39.50	39.50	1.28%	11,940
May 13, 2026	40.00	40.00	38.10	39.00	39.00	2.36%	6,823
May 12, 2026	38.80	39.10	38.10	38.10	38.10	-4.27%	991
May 11, 2026	39.00	39.80	38.20	39.80	39.80	3.11%	1,153
May 8, 2026	37.80	39.80	37.80	38.60	38.60	2.12%	9,632
May 7, 2026	39.90	39.90	37.80	37.80	37.80	-4.30%	37,367
May 6, 2026	38.60	42.00	38.00	39.50	39.50	-10.63%	55,964
May 5, 2026	42.10	45.90	42.10	44.80	44.20	2.28%	6,291
May 4, 2026	44.00	46.00	43.50	43.80	43.21	-1.79%	12,416
Apr 30, 2026	41.50	44.60	41.50	44.60	44.00	9.85%	700
Apr 29, 2026	42.50	43.70	40.60	40.60	40.06	-6.67%	3,150
Apr 28, 2026	42.60	43.50	42.60	43.50	42.92	-0.91%	13,483
Apr 27, 2026	42.50	44.30	42.50	43.90	43.31	-0.23%	3,678
Apr 24, 2026	43.80	44.00	43.60	44.00	43.41	-0.23%	3,713
Apr 23, 2026	44.00	45.00	43.60	44.10	43.51	-2.00%	13,437
Apr 22, 2026	44.80	45.00	44.30	45.00	44.40	0.45%	7,031
Apr 21, 2026	43.60	44.80	43.20	44.80	44.20	1.59%	3,533
Apr 20, 2026	44.90	44.90	41.90	44.10	43.51	-0.45%	19,571
Apr 17, 2026	42.50	44.30	41.30	44.30	43.71	4.24%	30,469
Apr 16, 2026	40.00	42.50	40.00	42.50	41.93	5.20%	6,691
Apr 15, 2026	42.10	42.10	39.50	40.40	39.86	-1.22%	11,265
Apr 14, 2026	41.60	41.60	40.10	40.90	40.35	-3.31%	4,828
Apr 13, 2026	41.50	42.30	40.00	42.30	41.73	-0.24%	6,759
Apr 10, 2026	41.20	43.40	41.10	42.40	41.83	3.41%	25,088
Apr 9, 2026	40.00	41.00	40.00	41.00	40.45	1.23%	6,570
Apr 8, 2026	38.10	41.10	38.10	40.50	39.96	5.74%	12,548
Apr 7, 2026	39.50	39.50	38.10	38.30	37.79	-1.79%	8,367
Apr 1, 2026	38.60	39.70	38.60	39.00	38.48	2.36%	7,733
Mar 31, 2026	38.50	38.60	38.00	38.10	37.59	1.33%	15,424
Mar 30, 2026	38.60	38.60	37.60	37.60	37.10	-1.05%	8,413
Mar 27, 2026	38.50	38.50	37.60	38.00	37.49	-1.55%	10,800
Mar 26, 2026	39.00	39.00	37.90	38.60	38.08	0.26%	22,697
Mar 25, 2026	39.90	39.90	38.20	38.50	37.98	-0.26%	5,982
Mar 24, 2026	39.40	39.50	38.00	38.60	38.08	2.39%	7,972
Mar 23, 2026	39.70	39.70	37.50	37.70	37.20	-0.79%	8,812
Mar 20, 2026	39.80	39.80	38.00	38.00	37.49	-1.81%	2,411
Mar 19, 2026	39.00	39.40	38.00	38.70	38.18	-1.28%	11,045
Mar 18, 2026	40.10	40.10	39.00	39.20	38.68	-0.76%	8,482