GN Store Nord A/S (GNNDY)
OTCMKTS
· Delayed Price · Currency is USD
46.00
+0.09 (0.20%)
Apr 24, 2025, 3:36 PM EDT
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 45.96 | 46.00 | 45.96 | 46.00 | 46.00 | 0.20% | 600 |
| Apr 23, 2025 | 46.38 | 47.11 | 45.91 | 45.91 | 45.91 | 7.77% | 3,547 |
| Apr 22, 2025 | 42.06 | 42.60 | 42.06 | 42.60 | 42.60 | -0.80% | 1,087 |
| Apr 21, 2025 | 44.92 | 44.92 | 41.91 | 42.95 | 42.95 | -1.29% | 837 |
| Apr 17, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 1.96% | 2 |
| Apr 16, 2025 | 43.01 | 43.01 | 42.67 | 42.67 | 42.67 | -1.23% | 1,310 |
| Apr 15, 2025 | 43.03 | 43.48 | 43.03 | 43.20 | 43.20 | 1.28% | 1,171 |
| Apr 14, 2025 | 42.93 | 42.93 | 42.58 | 42.66 | 42.66 | 2.59% | 148 |
| Apr 11, 2025 | 40.33 | 41.58 | 40.33 | 41.58 | 41.58 | 4.85% | 1,958 |
| Apr 10, 2025 | 39.00 | 39.66 | 38.81 | 39.66 | 39.66 | -4.54% | 2,738 |
| Apr 9, 2025 | 37.34 | 41.54 | 36.83 | 41.54 | 41.54 | 9.84% | 5,808 |
| Apr 8, 2025 | 41.22 | 41.22 | 37.82 | 37.82 | 37.82 | -3.96% | 1,104 |
| Apr 7, 2025 | 37.56 | 40.61 | 37.56 | 39.38 | 39.38 | -0.93% | 2,039 |
| Apr 4, 2025 | 40.97 | 40.97 | 39.75 | 39.75 | 39.75 | -10.27% | 467 |
| Apr 3, 2025 | 43.81 | 44.32 | 43.76 | 44.30 | 44.30 | -6.78% | 360 |
| Apr 2, 2025 | 46.18 | 47.52 | 46.18 | 47.52 | 47.52 | -0.54% | 671 |
| Apr 1, 2025 | 47.91 | 47.91 | 47.58 | 47.78 | 47.78 | 2.91% | 255 |
| Mar 31, 2025 | 47.02 | 47.02 | 46.43 | 46.43 | 46.43 | -6.33% | 1,725 |
| Mar 28, 2025 | 50.45 | 50.45 | 49.57 | 49.57 | 49.57 | 1.97% | 271 |
| Mar 27, 2025 | 48.26 | 48.61 | 48.26 | 48.61 | 48.61 | -2.40% | 356 |
| Mar 26, 2025 | 50.76 | 50.85 | 49.81 | 49.81 | 49.81 | -5.21% | 301 |
| Mar 25, 2025 | 52.34 | 52.54 | 52.34 | 52.54 | 52.54 | 1.19% | 310 |
| Mar 24, 2025 | 51.51 | 52.10 | 51.51 | 51.92 | 51.92 | 1.29% | 627 |
| Mar 21, 2025 | 50.70 | 51.26 | 50.70 | 51.26 | 51.26 | -2.66% | 322 |
| Mar 20, 2025 | 52.57 | 52.66 | 52.52 | 52.66 | 52.66 | -1.20% | 500 |
| Mar 19, 2025 | 53.25 | 53.30 | 53.25 | 53.30 | 53.30 | 2.29% | 213 |
| Mar 18, 2025 | 52.53 | 52.56 | 52.11 | 52.11 | 52.11 | 0.65% | 324 |
| Mar 17, 2025 | 51.96 | 51.96 | 51.77 | 51.77 | 51.77 | 0.60% | 232 |
| Mar 14, 2025 | 51.60 | 51.60 | 51.46 | 51.46 | 51.46 | 0.68% | 7 |
| Mar 13, 2025 | 51.65 | 51.65 | 51.11 | 51.11 | 51.11 | -0.96% | 1,551 |
| Mar 12, 2025 | 51.56 | 51.64 | 51.48 | 51.61 | 51.61 | -2.62% | 414 |
| Mar 11, 2025 | 52.41 | 53.00 | 52.36 | 53.00 | 53.00 | -0.44% | 608 |
| Mar 10, 2025 | 53.40 | 53.59 | 53.23 | 53.23 | 53.23 | -2.22% | 1,200 |
| Mar 7, 2025 | 54.27 | 54.65 | 54.14 | 54.44 | 54.44 | 0.64% | 824 |
| Mar 6, 2025 | 53.87 | 54.23 | 53.87 | 54.09 | 54.09 | 1.54% | 300 |
| Mar 5, 2025 | 52.88 | 53.27 | 52.69 | 53.27 | 53.27 | 6.46% | 217 |
| Mar 4, 2025 | 50.15 | 50.15 | 48.97 | 50.04 | 50.04 | -7.18% | 1,016 |
| Mar 3, 2025 | 53.78 | 53.91 | 53.78 | 53.91 | 53.91 | 1.26% | 350 |
| Feb 28, 2025 | 53.26 | 53.37 | 53.05 | 53.24 | 53.24 | -1.17% | 307 |
| Feb 27, 2025 | 54.57 | 54.57 | 53.87 | 53.87 | 53.87 | -7.39% | 1,987 |
| Feb 26, 2025 | 58.02 | 58.20 | 57.03 | 58.17 | 58.17 | 1.70% | 1,772 |
| Feb 25, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.97% | 100 |
| Feb 24, 2025 | 57.05 | 57.05 | 56.47 | 56.65 | 56.65 | -2.33% | 926 |
| Feb 21, 2025 | 58.06 | 58.06 | 57.74 | 58.00 | 58.00 | -0.13% | 325 |
| Feb 20, 2025 | 57.83 | 58.08 | 57.83 | 58.08 | 58.08 | 0.30% | 281 |
| Feb 19, 2025 | 57.73 | 57.90 | 57.73 | 57.90 | 57.90 | -3.10% | 900 |
| Feb 18, 2025 | 59.60 | 59.75 | 59.60 | 59.75 | 59.75 | 1.43% | 201 |
| Feb 14, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - | - |
| Feb 13, 2025 | 59.39 | 59.39 | 58.91 | 58.91 | 58.91 | -0.56% | 103 |
| Feb 12, 2025 | 58.49 | 59.24 | 58.08 | 59.24 | 59.24 | - | 740 |