Getinge AB (publ) (GNGBY)
OTCMKTS · Delayed Price · Currency is USD
22.61
+0.02 (0.07%)
At close: Dec 12, 2025
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.07% | 225 |
| Dec 11, 2025 | 22.43 | 22.60 | 22.43 | 22.60 | 22.60 | 0.92% | 1,258 |
| Dec 10, 2025 | 21.93 | 22.39 | 21.93 | 22.39 | 22.39 | 2.94% | 1,742 |
| Dec 9, 2025 | 21.85 | 21.85 | 21.75 | 21.75 | 21.75 | -1.05% | 1,620 |
| Dec 8, 2025 | 22.09 | 22.09 | 21.98 | 21.98 | 21.98 | -1.70% | 1,351 |
| Dec 5, 2025 | 22.38 | 22.38 | 22.36 | 22.36 | 22.36 | 0.38% | 483 |
| Dec 4, 2025 | 22.34 | 22.34 | 22.28 | 22.28 | 22.28 | -0.60% | 1,273 |
| Dec 3, 2025 | 22.30 | 22.41 | 22.30 | 22.41 | 22.41 | 0.18% | 1,065 |
| Dec 2, 2025 | 22.45 | 22.45 | 22.29 | 22.37 | 22.37 | -1.58% | 6,110 |
| Dec 1, 2025 | 22.75 | 22.75 | 22.73 | 22.73 | 22.73 | 1.29% | 1,485 |
| Nov 26, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.45% | 644 |
| Nov 25, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.58% | 564 |
| Nov 24, 2025 | 22.05 | 22.08 | 21.99 | 21.99 | 21.99 | 0.98% | 693 |
| Nov 21, 2025 | 21.74 | 21.81 | 21.74 | 21.78 | 21.78 | 2.30% | 2,245 |
| Nov 20, 2025 | 21.72 | 21.72 | 21.29 | 21.29 | 21.29 | -2.02% | 9,415 |
| Nov 19, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -2.12% | 1,109 |
| Nov 17, 2025 | 22.37 | 22.44 | 22.20 | 22.20 | 22.20 | -2.16% | 2,501 |
| Nov 14, 2025 | 22.89 | 22.89 | 22.69 | 22.69 | 22.69 | -2.41% | 2,307 |
| Nov 13, 2025 | 23.26 | 23.26 | 23.24 | 23.25 | 23.25 | -0.26% | 2,316 |
| Nov 11, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 2.55% | 199 |
| Nov 10, 2025 | 22.57 | 22.73 | 22.56 | 22.73 | 22.73 | -0.24% | 889 |
| Nov 7, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.20% | 1,378 |
| Nov 6, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.66% | 897 |
| Nov 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.61% | 2,392 |
| Nov 4, 2025 | 23.06 | 23.13 | 23.03 | 23.03 | 23.03 | -1.66% | 2,898 |
| Nov 3, 2025 | 23.41 | 23.43 | 23.41 | 23.42 | 23.42 | -1.27% | 1,514 |
| Oct 30, 2025 | 23.79 | 23.79 | 23.72 | 23.72 | 23.72 | -0.04% | 1,096 |
| Oct 29, 2025 | 23.75 | 23.75 | 23.73 | 23.73 | 23.73 | -0.04% | 1,339 |
| Oct 28, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.51% | 800 |
| Oct 27, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.08% | 453 |
| Oct 24, 2025 | 23.66 | 23.66 | 23.60 | 23.60 | 23.60 | -1.46% | 294 |
| Oct 23, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.05% | 449 |
| Oct 22, 2025 | 23.70 | 23.72 | 23.70 | 23.70 | 23.70 | 0.72% | 2,400 |
| Oct 21, 2025 | 23.58 | 23.58 | 23.53 | 23.53 | 23.53 | 2.48% | 1,070 |
| Oct 20, 2025 | 22.96 | 23.10 | 22.96 | 22.96 | 22.96 | 0.61% | 900 |
| Oct 17, 2025 | 22.73 | 22.82 | 22.73 | 22.82 | 22.82 | 1.02% | 4,331 |
| Oct 16, 2025 | 22.52 | 22.59 | 22.48 | 22.59 | 22.59 | 3.34% | 6,824 |
| Oct 15, 2025 | 21.90 | 21.96 | 21.76 | 21.86 | 21.86 | 1.12% | 1,336 |
| Oct 14, 2025 | 21.56 | 21.62 | 21.53 | 21.62 | 21.62 | -0.56% | 1,275 |
| Oct 13, 2025 | 21.78 | 21.78 | 21.71 | 21.74 | 21.74 | 0.98% | 1,340 |
| Oct 10, 2025 | 22.10 | 22.10 | 21.53 | 21.53 | 21.53 | -1.60% | 1,785 |
| Oct 9, 2025 | 21.93 | 21.93 | 21.88 | 21.88 | 21.88 | -1.93% | 2,376 |
| Oct 8, 2025 | 22.33 | 22.39 | 22.31 | 22.31 | 22.31 | -1.63% | 1,477 |
| Oct 6, 2025 | 22.79 | 22.79 | 22.68 | 22.68 | 22.68 | 3.04% | 1,656 |
| Oct 2, 2025 | 21.80 | 22.03 | 21.80 | 22.01 | 22.01 | -0.32% | 640 |
| Oct 1, 2025 | 21.82 | 22.08 | 21.79 | 22.08 | 22.08 | 2.17% | 1,360 |
| 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 |