Getinge AB (publ) (GNGBY)
OTCMKTS · Delayed Price · Currency is USD
22.08
+0.47 (2.17%)
Oct 1, 2025, 3:58 PM EDT
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.49 | 21.61 | 21.49 | 21.61 | 21.61 | 1.57% | 1,583 |
| Sep 29, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.58% | 720 |
| Sep 26, 2025 | 21.31 | 21.40 | 21.31 | 21.40 | 21.40 | 1.61% | 2,069 |
| Sep 25, 2025 | 21.17 | 21.17 | 21.03 | 21.06 | 21.06 | -5.14% | 4,745 |
| Sep 24, 2025 | 22.16 | 22.20 | 22.16 | 22.20 | 22.20 | -2.91% | 541 |
| Sep 23, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.64% | 212 |
| Sep 22, 2025 | 22.66 | 22.77 | 22.66 | 22.72 | 22.72 | 1.70% | 651 |
| Sep 19, 2025 | 22.38 | 22.38 | 22.29 | 22.34 | 22.34 | -0.79% | 2,091 |
| Sep 18, 2025 | 22.53 | 22.53 | 22.52 | 22.52 | 22.52 | -0.49% | 905 |
| Sep 17, 2025 | 22.70 | 22.78 | 22.63 | 22.63 | 22.63 | -1.12% | 2,149 |
| Sep 16, 2025 | 22.91 | 22.91 | 22.89 | 22.89 | 22.89 | 0.38% | 1,061 |
| Sep 15, 2025 | 22.88 | 22.88 | 22.78 | 22.80 | 22.80 | 0.62% | 2,145 |
| Sep 12, 2025 | 22.77 | 22.77 | 22.66 | 22.66 | 22.66 | -0.74% | 1,037 |
| Sep 11, 2025 | 22.64 | 22.83 | 22.64 | 22.83 | 22.83 | 1.60% | 316 |
| Sep 10, 2025 | 22.64 | 22.64 | 22.47 | 22.47 | 22.47 | -0.49% | 1,781 |
| Sep 9, 2025 | 22.75 | 22.75 | 22.58 | 22.58 | 22.58 | -0.27% | 1,740 |
| Sep 8, 2025 | 22.64 | 22.70 | 22.57 | 22.64 | 22.64 | 1.62% | 6,965 |
| Sep 5, 2025 | 22.37 | 22.37 | 22.28 | 22.28 | 22.28 | 1.18% | 404 |
| Sep 4, 2025 | 22.00 | 22.02 | 21.99 | 22.02 | 22.02 | 1.76% | 2,333 |
| Sep 3, 2025 | 21.62 | 21.64 | 21.62 | 21.64 | 21.64 | -0.32% | 416 |
| Sep 2, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.64% | 980 |
| Aug 29, 2025 | 21.91 | 21.91 | 21.85 | 21.85 | 21.85 | 0.37% | 722 |
| Aug 28, 2025 | 21.74 | 21.77 | 21.74 | 21.77 | 21.77 | 0.65% | 1,786 |
| Aug 27, 2025 | 21.60 | 21.63 | 21.60 | 21.63 | 21.63 | -1.35% | 1,288 |
| Aug 26, 2025 | 21.91 | 21.93 | 21.91 | 21.93 | 21.93 | 1.69% | 1,586 |
| Aug 25, 2025 | 21.77 | 21.77 | 21.56 | 21.56 | 21.56 | -1.37% | 1,327 |
| Aug 22, 2025 | 21.43 | 21.89 | 21.43 | 21.86 | 21.86 | 3.11% | 4,350 |
| Aug 21, 2025 | 21.18 | 21.24 | 21.18 | 21.20 | 21.20 | -1.76% | 2,916 |
| Aug 20, 2025 | 21.53 | 21.59 | 21.50 | 21.58 | 21.58 | 0.96% | 2,309 |
| Aug 19, 2025 | 21.45 | 21.45 | 21.38 | 21.38 | 21.38 | -0.07% | 4,495 |
| Aug 18, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | 144 |
| Aug 15, 2025 | 21.49 | 21.49 | 21.39 | 21.39 | 21.39 | 2.61% | 458 |
| Aug 14, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.49% | 759 |
| Aug 13, 2025 | 21.03 | 21.16 | 21.03 | 21.16 | 21.16 | 0.91% | 438 |
| Aug 12, 2025 | 20.85 | 20.97 | 20.85 | 20.97 | 20.97 | 2.19% | 2,430 |
| Aug 11, 2025 | 20.55 | 20.55 | 20.52 | 20.52 | 20.52 | -0.58% | 1,158 |
| Aug 8, 2025 | 20.63 | 20.64 | 20.62 | 20.64 | 20.64 | 1.78% | 1,048 |
| Aug 7, 2025 | 20.19 | 20.28 | 20.19 | 20.28 | 20.28 | 2.27% | 3,252 |
| Aug 6, 2025 | 19.85 | 19.85 | 19.72 | 19.83 | 19.83 | 0.10% | 2,026 |
| Aug 5, 2025 | 19.87 | 19.87 | 19.79 | 19.81 | 19.81 | 0.71% | 2,427 |
| Aug 4, 2025 | 19.66 | 19.67 | 19.62 | 19.67 | 19.67 | 0.82% | 9,675 |
| Aug 1, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.36% | 831 |
| Jul 31, 2025 | 19.77 | 19.79 | 19.58 | 19.58 | 19.58 | -2.00% | 12,680 |
| Jul 30, 2025 | 20.09 | 20.09 | 19.98 | 19.98 | 19.98 | -2.23% | 1,136 |
| Jul 29, 2025 | 20.37 | 20.44 | 20.32 | 20.44 | 20.44 | -1.03% | 928 |
| Jul 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.72% | 631 |
| Jul 25, 2025 | 20.87 | 21.01 | 20.87 | 21.01 | 21.01 | 0.28% | 1,671 |
| Jul 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.46% | 520 |
| Jul 23, 2025 | 20.38 | 20.65 | 20.38 | 20.65 | 20.65 | 4.03% | 16,049 |
| Jul 22, 2025 | 19.71 | 19.85 | 19.71 | 19.85 | 19.85 | 1.15% | 4,298 |