GN Store Nord A/S (GNNDY)
OTCMKTS
· Delayed Price · Currency is USD
56.93
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 54.71 | 54.71 | 54.39 | 54.39 | 54.39 | -1.40% | 54 |
| Dec 23, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -3.10% | 5 |
| Dec 20, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - | - |
| Dec 19, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - | - |
| Dec 18, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 6.42% | 23 |
| Dec 17, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.35% | 30 |
| Dec 16, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -4.90% | 10 |
| Dec 13, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Dec 12, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Dec 11, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Dec 10, 2024 | 58.04 | 58.20 | 58.04 | 58.20 | 58.20 | 0.75% | 18 |
| Dec 9, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - | - |
| Dec 6, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -0.26% | 20 |
| Dec 5, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - | - |
| Dec 4, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - | - |
| Dec 3, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - | - |
| Dec 2, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 1.61% | 70 |
| Nov 29, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 27, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 25, 2024 | 56.98 | 57.00 | 56.98 | 57.00 | 57.00 | 0.92% | 9 |
| Nov 22, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 2.12% | 6 |
| Nov 21, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.61% | 1 |
| Nov 20, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.86% | 1 |
| Nov 19, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -3.72% | 93 |
| Nov 18, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - | 80 |
| Nov 15, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -1.79% | 8 |
| Nov 14, 2024 | 59.67 | 59.86 | 58.64 | 58.64 | 58.64 | -0.39% | 300 |
| Nov 13, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | - |
| Nov 12, 2024 | 60.13 | 60.30 | 58.87 | 58.87 | 58.87 | -3.48% | 600 |
| Nov 11, 2024 | 61.66 | 61.66 | 60.99 | 60.99 | 60.99 | 0.88% | 170 |
| Nov 8, 2024 | 60.92 | 60.96 | 60.30 | 60.46 | 60.46 | 3.79% | 1,442 |
| Nov 7, 2024 | 59.26 | 59.26 | 58.25 | 58.25 | 58.25 | 2.14% | 600 |
| Nov 6, 2024 | 55.75 | 57.03 | 55.59 | 57.03 | 57.03 | -3.04% | 1,640 |
| Nov 5, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.98% | 800 |
| Nov 4, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.75% | 200 |
| Nov 1, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 1.68% | 21 |
| Oct 31, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.33% | 5 |
| Oct 30, 2024 | 58.38 | 58.51 | 58.17 | 58.17 | 58.17 | -0.21% | 226 |
| Oct 29, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.70% | 17 |
| Oct 28, 2024 | 56.63 | 57.32 | 56.63 | 57.32 | 57.32 | -1.59% | 232 |
| Oct 25, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | - |
| Oct 24, 2024 | 58.19 | 58.25 | 57.96 | 58.25 | 58.25 | -0.63% | 616 |
| Oct 23, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Oct 22, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Oct 21, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - | - |
| Oct 18, 2024 | 58.85 | 58.92 | 58.62 | 58.62 | 58.62 | -0.54% | 2,682 |
| Oct 17, 2024 | 59.03 | 59.03 | 58.94 | 58.94 | 58.94 | -0.69% | 200 |
| Oct 16, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.07% | 150 |
| Oct 15, 2024 | 59.54 | 59.54 | 59.33 | 59.39 | 59.39 | -1.35% | 1,124 |
| Oct 14, 2024 | 60.65 | 60.65 | 59.91 | 60.21 | 60.21 | -1.92% | 1,848 |
| Oct 11, 2024 | 61.16 | 61.38 | 61.16 | 61.38 | 61.38 | -0.56% | 116 |
| Oct 10, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -3.97% | 255 |
| Oct 9, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - | - |
| Oct 8, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.72% | 120 |
| Oct 7, 2024 | 64.12 | 64.22 | 63.82 | 63.82 | 63.82 | -0.81% | 1,012 |
| Oct 4, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - | - |
| Oct 3, 2024 | 65.15 | 65.15 | 64.17 | 64.34 | 64.34 | -2.52% | 2,528 |
| Oct 2, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.56% | 12 |
| Oct 1, 2024 | 67.26 | 67.26 | 65.94 | 66.38 | 66.38 | -1.00% | 420 |
| Sep 30, 2024 | 66.21 | 67.05 | 66.21 | 67.05 | 67.05 | -3.89% | 326 |
| Sep 27, 2024 | 70.17 | 70.17 | 69.77 | 69.77 | 69.77 | -1.86% | 117 |
| Sep 26, 2024 | 71.76 | 71.76 | 71.08 | 71.09 | 71.09 | 2.72% | 3,100 |
| Sep 25, 2024 | 69.24 | 69.51 | 69.21 | 69.21 | 69.21 | -1.62% | 1,752 |
| Sep 24, 2024 | 70.65 | 70.65 | 70.35 | 70.35 | 70.35 | -0.67% | 345 |
| Sep 23, 2024 | 71.16 | 71.16 | 70.83 | 70.83 | 70.83 | -3.46% | 352 |
| Sep 20, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - | - |
| Sep 19, 2024 | 73.21 | 73.37 | 72.90 | 73.37 | 73.37 | -1.78% | 2,607 |
| Sep 18, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.71% | 100 |
| Sep 17, 2024 | 75.68 | 76.00 | 75.50 | 76.00 | 76.00 | 4.56% | 1,042 |
| Sep 16, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - | - |
| Sep 13, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 2.72% | 7 |
| Sep 12, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -1.19% | 23 |
| Sep 11, 2024 | 72.05 | 72.05 | 71.61 | 71.61 | 71.61 | 1.57% | 2,800 |
| Sep 10, 2024 | 70.84 | 70.84 | 70.50 | 70.50 | 70.50 | -2.75% | 808 |
| Sep 9, 2024 | 72.73 | 72.73 | 72.24 | 72.49 | 72.49 | 0.06% | 3,164 |
| Sep 6, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - | - |
| Sep 5, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - | - |
| Sep 4, 2024 | 71.91 | 72.90 | 71.91 | 72.45 | 72.45 | 2.27% | 606 |
| Sep 3, 2024 | 70.81 | 70.84 | 70.58 | 70.84 | 70.84 | 3.57% | 434 |
| Aug 30, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Aug 29, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Aug 28, 2024 | 68.85 | 68.85 | 68.40 | 68.40 | 68.40 | -4.35% | 120 |
| Aug 27, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.25% | 54 |
| Aug 26, 2024 | 71.96 | 71.96 | 71.69 | 71.69 | 71.69 | -3.27% | 303 |
| Aug 23, 2024 | 73.36 | 74.12 | 73.36 | 74.12 | 74.12 | -0.11% | 580 |
| Aug 22, 2024 | 74.82 | 74.82 | 74.20 | 74.20 | 74.20 | -11.31% | 1,802 |
| Aug 21, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - | - |
| Aug 20, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - | - |
| Aug 19, 2024 | 83.24 | 83.66 | 82.36 | 83.66 | 83.66 | 3.62% | 249 |
| Aug 16, 2024 | 80.53 | 80.74 | 80.53 | 80.74 | 80.74 | 1.27% | 30 |
| Aug 15, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - | - |
| Aug 14, 2024 | 80.07 | 80.07 | 79.73 | 79.73 | 79.73 | 4.38% | 118 |
| Aug 13, 2024 | 76.27 | 76.38 | 76.27 | 76.38 | 76.38 | 0.95% | 38 |
| Aug 12, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.61% | 10 |
| Aug 9, 2024 | 76.45 | 76.51 | 76.13 | 76.13 | 76.13 | 0.76% | 195 |
| Aug 8, 2024 | 74.94 | 75.56 | 74.94 | 75.56 | 75.56 | 4.26% | 330 |
| Aug 7, 2024 | 72.68 | 72.68 | 72.47 | 72.47 | 72.47 | 0.51% | 206 |
| Aug 6, 2024 | 72.16 | 72.16 | 72.00 | 72.10 | 72.10 | -1.00% | 980 |
| Aug 5, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -2.55% | 100 |