Getinge AB (publ) (GNGBY)
OTCMKTS
· Delayed Price · Currency is USD
22.08
+0.13 (0.57%)
Mar 28, 2025, 4:00 PM EST
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.02 | 22.15 | 22.02 | 22.08 | 22.08 | 0.57% | 5,574 |
| Mar 27, 2025 | 21.76 | 22.01 | 21.76 | 21.95 | 21.95 | 0.37% | 13,119 |
| Mar 26, 2025 | 22.07 | 22.07 | 21.85 | 21.87 | 21.87 | -1.66% | 7,204 |
| Mar 25, 2025 | 22.45 | 22.45 | 22.23 | 22.24 | 22.24 | 0.91% | 19,460 |
| Mar 24, 2025 | 21.97 | 22.07 | 21.95 | 22.04 | 22.04 | 1.48% | 9,362 |
| Mar 21, 2025 | 21.72 | 21.73 | 21.68 | 21.72 | 21.72 | -0.81% | 6,211 |
| Mar 20, 2025 | 21.82 | 21.90 | 21.82 | 21.90 | 21.90 | -1.08% | 1,676 |
| Mar 19, 2025 | 21.99 | 22.18 | 21.99 | 22.13 | 22.13 | 0.29% | 7,990 |
| Mar 18, 2025 | 22.09 | 22.15 | 22.06 | 22.07 | 22.07 | -0.27% | 8,066 |
| Mar 17, 2025 | 22.13 | 22.16 | 22.08 | 22.13 | 22.13 | 0.32% | 9,976 |
| Mar 14, 2025 | 22.08 | 22.12 | 21.92 | 22.06 | 22.06 | 4.15% | 5,014 |
| Mar 13, 2025 | 21.36 | 21.41 | 21.17 | 21.18 | 21.18 | 0.81% | 8,798 |
| Mar 12, 2025 | 21.04 | 21.17 | 20.87 | 21.01 | 21.01 | -1.13% | 8,727 |
| Mar 11, 2025 | 21.27 | 21.41 | 21.19 | 21.25 | 21.25 | 0.71% | 16,780 |
| Mar 10, 2025 | 21.33 | 21.33 | 20.97 | 21.10 | 21.10 | -1.72% | 7,425 |
| Mar 7, 2025 | 21.31 | 21.49 | 21.31 | 21.47 | 21.47 | 0.85% | 9,203 |
| Mar 6, 2025 | 21.54 | 21.54 | 21.22 | 21.29 | 21.29 | -1.07% | 13,734 |
| Mar 5, 2025 | 21.10 | 21.52 | 21.10 | 21.52 | 21.52 | 6.27% | 17,127 |
| Mar 4, 2025 | 19.72 | 20.40 | 19.72 | 20.25 | 20.25 | 1.45% | 35,088 |
| Mar 3, 2025 | 20.15 | 20.29 | 19.94 | 19.96 | 19.96 | 0.81% | 56,215 |
| Feb 28, 2025 | 19.70 | 19.84 | 19.59 | 19.80 | 19.80 | - | 124,745 |
| Feb 27, 2025 | 19.83 | 19.88 | 19.74 | 19.80 | 19.80 | -2.70% | 2,902 |
| Feb 26, 2025 | 20.20 | 20.35 | 20.09 | 20.35 | 20.35 | -1.50% | 17,217 |
| Feb 25, 2025 | 20.75 | 20.75 | 20.57 | 20.66 | 20.66 | -0.10% | 8,665 |
| Feb 24, 2025 | 20.60 | 20.80 | 20.60 | 20.68 | 20.68 | 0.73% | 6,233 |
| Feb 21, 2025 | 20.52 | 20.63 | 20.50 | 20.53 | 20.53 | 1.13% | 4,550 |
| Feb 20, 2025 | 20.11 | 20.30 | 20.11 | 20.30 | 20.30 | 3.47% | 4,493 |
| Feb 19, 2025 | 19.50 | 19.62 | 19.48 | 19.62 | 19.62 | -0.56% | 7,246 |
| Feb 18, 2025 | 19.73 | 19.75 | 19.68 | 19.73 | 19.73 | -0.30% | 5,352 |
| Feb 14, 2025 | 19.74 | 19.83 | 19.74 | 19.79 | 19.79 | 1.44% | 5,468 |
| Feb 13, 2025 | 19.38 | 19.51 | 19.30 | 19.51 | 19.51 | 0.98% | 30,359 |
| Feb 12, 2025 | 19.05 | 19.39 | 19.05 | 19.32 | 19.32 | -1.28% | 15,412 |
| Feb 11, 2025 | 19.47 | 19.57 | 19.44 | 19.57 | 19.57 | 1.24% | 7,183 |
| Feb 10, 2025 | 19.25 | 19.35 | 19.25 | 19.33 | 19.33 | 0.05% | 16,196 |
| Feb 7, 2025 | 19.41 | 19.42 | 19.31 | 19.32 | 19.32 | -1.02% | 6,150 |
| Feb 6, 2025 | 19.50 | 19.57 | 19.45 | 19.52 | 19.52 | -1.16% | 15,166 |
| Feb 5, 2025 | 19.56 | 19.76 | 19.56 | 19.75 | 19.75 | 1.07% | 11,109 |
| Feb 4, 2025 | 19.41 | 19.56 | 19.39 | 19.54 | 19.54 | 1.66% | 13,406 |
| Feb 3, 2025 | 19.11 | 19.37 | 19.11 | 19.22 | 19.22 | -1.74% | 13,972 |
| Jan 31, 2025 | 19.45 | 19.76 | 19.43 | 19.56 | 19.56 | -1.41% | 35,033 |
| Jan 30, 2025 | 19.74 | 19.98 | 19.74 | 19.84 | 19.84 | -1.00% | 16,533 |
| Jan 29, 2025 | 19.80 | 20.07 | 19.80 | 20.04 | 20.04 | -2.04% | 15,062 |
| Jan 28, 2025 | 20.08 | 20.47 | 20.07 | 20.46 | 20.46 | 10.10% | 16,799 |
| Jan 27, 2025 | 18.15 | 18.58 | 18.15 | 18.58 | 18.58 | 2.71% | 19,300 |
| Jan 24, 2025 | 17.97 | 18.13 | 17.97 | 18.09 | 18.09 | -0.11% | 15,583 |
| Jan 23, 2025 | 17.99 | 18.11 | 17.92 | 18.11 | 18.11 | 0.56% | 28,481 |
| Jan 22, 2025 | 18.04 | 18.12 | 17.94 | 18.01 | 18.01 | -0.11% | 207,735 |
| Jan 21, 2025 | 17.74 | 18.03 | 17.74 | 18.03 | 18.03 | 4.76% | 121,919 |
| Jan 17, 2025 | 17.25 | 17.25 | 17.14 | 17.21 | 17.21 | 0.23% | 51,415 |
| Jan 16, 2025 | 16.89 | 17.17 | 16.89 | 17.17 | 17.17 | 2.08% | 25,265 |