GN Store Nord A/S (GNNDY)
OTCMKTS · Delayed Price · Currency is USD
55.70
-0.41 (-0.73%)
Sep 18, 2025, 9:30 AM EDT
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 55.67 | 56.11 | 55.67 | 56.11 | 56.11 | 2.32% | 109 |
| Sep 15, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.38% | 54 |
| Sep 12, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 0.02% | 100 |
| Sep 11, 2025 | 54.54 | 54.64 | 54.54 | 54.62 | 54.62 | -1.37% | 41 |
| Sep 10, 2025 | 55.69 | 55.69 | 55.38 | 55.38 | 55.38 | -1.32% | 163 |
| Sep 9, 2025 | 56.15 | 56.15 | 56.12 | 56.12 | 56.12 | -0.04% | 300 |
| Sep 8, 2025 | 55.63 | 56.14 | 55.46 | 56.14 | 56.14 | 3.67% | 1,304 |
| Sep 5, 2025 | 54.15 | 54.15 | 54.11 | 54.15 | 54.15 | 4.10% | 272 |
| Sep 4, 2025 | 51.44 | 52.02 | 51.44 | 52.02 | 52.02 | 0.03% | 127 |
| Sep 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.86% | 39 |
| Sep 2, 2025 | 52.57 | 52.81 | 52.45 | 52.45 | 52.45 | -3.21% | 65 |
| Aug 29, 2025 | 54.31 | 54.46 | 54.19 | 54.19 | 54.19 | -0.84% | 156 |
| Aug 28, 2025 | 54.64 | 54.65 | 54.64 | 54.65 | 54.65 | 0.84% | 16 |
| Aug 27, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.20% | 8 |
| Aug 26, 2025 | 54.30 | 54.30 | 54.09 | 54.09 | 54.09 | 0.42% | 104 |
| Aug 25, 2025 | 54.46 | 54.56 | 53.86 | 53.86 | 53.86 | -3.92% | 1,120 |
| Aug 22, 2025 | 54.51 | 56.06 | 54.40 | 56.06 | 56.06 | -2.04% | 548 |
| Aug 21, 2025 | 56.03 | 57.22 | 56.03 | 57.22 | 57.22 | 19.57% | 1,641 |
| Aug 20, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 3.92% | 2 |
| Aug 19, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Aug 18, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Aug 15, 2025 | 46.06 | 46.06 | 46.00 | 46.05 | 46.05 | 2.74% | 312 |
| Aug 14, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - | - |
| Aug 13, 2025 | 44.79 | 44.82 | 44.79 | 44.82 | 44.82 | -1.47% | 310 |
| Aug 12, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Aug 11, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Aug 8, 2025 | 45.17 | 45.49 | 45.17 | 45.49 | 45.49 | 4.33% | 159 |
| Aug 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Aug 6, 2025 | 43.63 | 43.63 | 43.60 | 43.60 | 43.60 | 1.75% | 235 |
| Aug 5, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - | - |
| Aug 4, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 1.85% | 100 |
| Aug 1, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -13.08% | 106 |
| Jul 31, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Jul 30, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Jul 29, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Jul 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Jul 25, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Jul 24, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.18% | 8 |
| Jul 23, 2025 | 48.97 | 49.48 | 48.97 | 49.48 | 49.48 | 7.35% | 2,000 |
| Jul 22, 2025 | 46.00 | 46.09 | 45.89 | 46.09 | 46.09 | -0.60% | 117 |
| Jul 21, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.90% | 11 |
| Jul 18, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.83% | 6 |
| Jul 17, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | - |
| Jul 16, 2025 | 45.84 | 45.95 | 45.84 | 45.95 | 45.95 | 1.10% | 207 |
| Jul 15, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.37% | 458 |
| Jul 14, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - | - |
| Jul 11, 2025 | 45.84 | 45.84 | 45.60 | 45.62 | 45.62 | -4.24% | 301 |
| Jul 10, 2025 | 47.27 | 47.64 | 47.27 | 47.64 | 47.64 | 1.58% | 200 |
| Jul 9, 2025 | 47.06 | 47.06 | 46.86 | 46.90 | 46.90 | 0.80% | 400 |
| Jul 8, 2025 | 46.58 | 46.58 | 46.53 | 46.53 | 46.53 | -5.23% | 200 |