Getinge AB (publ) (GNGBY)
OTCMKTS
· Delayed Price · Currency is USD
19.03
-0.05 (-0.26%)
Apr 25, 2025, 4:00 PM EDT
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 21.36 | 21.41 | 21.17 | 21.18 | 20.71 | 0.81% | 8,798 |
| Mar 12, 2025 | 21.04 | 21.17 | 20.87 | 21.01 | 20.54 | -1.13% | 8,727 |
| Mar 11, 2025 | 21.27 | 21.41 | 21.19 | 21.25 | 20.78 | 0.71% | 16,780 |
| Mar 10, 2025 | 21.33 | 21.33 | 20.97 | 21.10 | 20.63 | -1.72% | 7,425 |
| Mar 7, 2025 | 21.31 | 21.49 | 21.31 | 21.47 | 20.99 | 0.85% | 9,203 |
| Mar 6, 2025 | 21.54 | 21.54 | 21.22 | 21.29 | 20.82 | -1.07% | 13,734 |
| Mar 5, 2025 | 21.10 | 21.52 | 21.10 | 21.52 | 21.04 | 6.27% | 17,127 |
| Mar 4, 2025 | 19.72 | 20.40 | 19.72 | 20.25 | 19.80 | 1.45% | 35,088 |
| Mar 3, 2025 | 20.15 | 20.29 | 19.94 | 19.96 | 19.52 | 0.81% | 56,215 |
| Feb 28, 2025 | 19.70 | 19.84 | 19.59 | 19.80 | 19.36 | - | 124,745 |
| Feb 27, 2025 | 19.83 | 19.88 | 19.74 | 19.80 | 19.36 | -2.70% | 2,902 |
| Feb 26, 2025 | 20.20 | 20.35 | 20.09 | 20.35 | 19.90 | -1.50% | 17,217 |
| Feb 25, 2025 | 20.75 | 20.75 | 20.57 | 20.66 | 20.20 | -0.10% | 8,665 |
| Feb 24, 2025 | 20.60 | 20.80 | 20.60 | 20.68 | 20.22 | 0.73% | 6,233 |
| Feb 21, 2025 | 20.52 | 20.63 | 20.50 | 20.53 | 20.07 | 1.13% | 4,550 |
| Feb 20, 2025 | 20.11 | 20.30 | 20.11 | 20.30 | 19.85 | 3.47% | 4,493 |
| Feb 19, 2025 | 19.50 | 19.62 | 19.48 | 19.62 | 19.18 | -0.56% | 7,246 |
| Feb 18, 2025 | 19.73 | 19.75 | 19.68 | 19.73 | 19.29 | -0.30% | 5,352 |
| Feb 14, 2025 | 19.74 | 19.83 | 19.74 | 19.79 | 19.35 | 1.44% | 5,468 |
| Feb 13, 2025 | 19.38 | 19.51 | 19.30 | 19.51 | 19.08 | 0.98% | 30,359 |