Getinge AB (publ) (GNGBY)
OTCMKTS
· Delayed Price · Currency is USD
19.15
-0.39 (-1.99%)
May 23, 2025, 3:58 PM EDT
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 19.06 | 19.21 | 19.06 | 19.15 | 19.15 | -1.99% | 9,875 |
| May 22, 2025 | 19.56 | 19.56 | 19.50 | 19.54 | 19.54 | -1.87% | 8,171 |
| May 21, 2025 | 20.12 | 20.16 | 19.91 | 19.91 | 19.91 | -0.56% | 3,510 |
| May 20, 2025 | 20.13 | 20.16 | 20.02 | 20.02 | 20.02 | 1.13% | 15,739 |
| May 19, 2025 | 19.90 | 19.95 | 19.73 | 19.80 | 19.80 | 0.66% | 6,170 |
| May 16, 2025 | 19.76 | 19.87 | 19.59 | 19.67 | 19.67 | 0.92% | 5,943 |
| May 15, 2025 | 19.67 | 19.76 | 19.49 | 19.49 | 19.49 | -0.31% | 3,381 |
| May 14, 2025 | 19.77 | 19.77 | 19.55 | 19.55 | 19.55 | -1.21% | 1,811 |
| May 13, 2025 | 19.86 | 19.91 | 19.78 | 19.79 | 19.79 | 0.20% | 6,493 |
| May 12, 2025 | 19.68 | 19.79 | 19.68 | 19.75 | 19.75 | 3.84% | 10,466 |
| May 9, 2025 | 19.18 | 19.18 | 19.02 | 19.02 | 19.02 | 0.16% | 5,136 |
| May 8, 2025 | 19.07 | 19.12 | 18.98 | 18.99 | 18.99 | 1.18% | 8,440 |
| May 7, 2025 | 18.97 | 18.97 | 18.76 | 18.77 | 18.77 | -1.73% | 17,523 |
| May 6, 2025 | 19.16 | 19.22 | 19.10 | 19.10 | 19.10 | -0.86% | 3,694 |
| May 5, 2025 | 19.29 | 19.32 | 19.25 | 19.27 | 19.27 | -0.80% | 2,815 |
| May 2, 2025 | 19.46 | 19.59 | 19.40 | 19.42 | 19.42 | 1.73% | 3,227 |
| May 1, 2025 | 19.17 | 19.24 | 19.05 | 19.09 | 19.09 | -1.11% | 10,745 |
| Apr 30, 2025 | 18.85 | 19.31 | 18.85 | 19.31 | 19.31 | 0.97% | 17,661 |
| Apr 29, 2025 | 19.31 | 19.31 | 19.11 | 19.12 | 19.12 | -0.62% | 10,548 |
| Apr 28, 2025 | 19.26 | 19.28 | 19.14 | 19.24 | 19.24 | 1.10% | 15,238 |
| Apr 25, 2025 | 19.03 | 19.12 | 18.92 | 19.03 | 19.03 | 0.03% | 9,534 |
| Apr 24, 2025 | 19.01 | 19.09 | 18.74 | 19.03 | 19.03 | -0.50% | 18,392 |
| Apr 23, 2025 | 19.25 | 19.78 | 19.00 | 19.12 | 18.70 | -0.05% | 9,851 |
| Apr 22, 2025 | 19.07 | 19.30 | 19.02 | 19.13 | 18.71 | -4.21% | 21,626 |
| Apr 21, 2025 | 20.16 | 20.16 | 19.65 | 19.97 | 19.53 | -0.20% | 13,502 |
| Apr 17, 2025 | 20.08 | 20.24 | 19.99 | 20.01 | 19.57 | 1.42% | 11,245 |
| Apr 16, 2025 | 19.80 | 19.95 | 19.73 | 19.73 | 19.29 | -0.65% | 10,046 |
| Apr 15, 2025 | 19.93 | 19.98 | 19.64 | 19.86 | 19.42 | 0.15% | 32,470 |
| Apr 14, 2025 | 19.85 | 20.08 | 19.77 | 19.83 | 19.39 | 1.12% | 34,133 |
| Apr 11, 2025 | 19.12 | 19.64 | 19.09 | 19.61 | 19.17 | 2.67% | 17,272 |
| Apr 10, 2025 | 19.30 | 19.30 | 18.82 | 19.10 | 18.68 | 0.53% | 32,391 |
| Apr 9, 2025 | 18.00 | 19.12 | 17.70 | 19.00 | 18.58 | 5.61% | 155,650 |
| Apr 8, 2025 | 18.81 | 18.82 | 17.99 | 17.99 | 17.59 | -0.28% | 65,698 |
| Apr 7, 2025 | 18.00 | 19.11 | 17.98 | 18.04 | 17.64 | -5.05% | 70,353 |
| Apr 4, 2025 | 19.71 | 19.71 | 19.00 | 19.00 | 18.58 | -8.65% | 19,681 |
| Apr 3, 2025 | 21.27 | 21.27 | 20.80 | 20.80 | 20.34 | -5.11% | 12,165 |
| Apr 2, 2025 | 21.19 | 21.92 | 21.19 | 21.92 | 21.43 | -0.41% | 16,093 |
| Apr 1, 2025 | 22.12 | 22.29 | 22.01 | 22.01 | 21.52 | 2.42% | 35,142 |
| Mar 31, 2025 | 21.44 | 21.54 | 21.35 | 21.49 | 21.01 | -2.65% | 9,008 |
| Mar 28, 2025 | 22.02 | 22.15 | 22.02 | 22.08 | 21.58 | 0.57% | 5,574 |
| Mar 27, 2025 | 21.76 | 22.01 | 21.76 | 21.95 | 21.46 | 0.37% | 13,119 |
| Mar 26, 2025 | 22.07 | 22.07 | 21.85 | 21.87 | 21.38 | -1.66% | 7,204 |
| Mar 25, 2025 | 22.45 | 22.45 | 22.23 | 22.24 | 21.75 | 0.91% | 19,460 |
| Mar 24, 2025 | 21.97 | 22.07 | 21.95 | 22.04 | 21.55 | 1.48% | 9,362 |
| Mar 21, 2025 | 21.72 | 21.73 | 21.68 | 21.72 | 21.24 | -0.81% | 6,211 |
| Mar 20, 2025 | 21.82 | 21.90 | 21.82 | 21.90 | 21.41 | -1.08% | 1,676 |
| Mar 19, 2025 | 21.99 | 22.18 | 21.99 | 22.13 | 21.64 | 0.29% | 7,990 |
| Mar 18, 2025 | 22.09 | 22.15 | 22.06 | 22.07 | 21.58 | -0.27% | 8,066 |
| Mar 17, 2025 | 22.13 | 22.16 | 22.08 | 22.13 | 21.64 | 0.32% | 9,976 |
| Mar 14, 2025 | 22.08 | 22.12 | 21.92 | 22.06 | 21.57 | 4.15% | 5,014 |