GN Store Nord A/S (GNNDY)
OTCMKTS
· Delayed Price · Currency is USD
46.09
-0.87 (-1.85%)
Jun 12, 2025, 3:18 PM EDT
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 8.35% | 3 |
| Jun 10, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - | - |
| Jun 9, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - | - |
| Jun 6, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - | - |
| Jun 5, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 1.17% | 1 |
| Jun 4, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - | - |
| Jun 3, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -0.70% | 4 |
| Jun 2, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -2.41% | 25 |
| May 30, 2025 | 43.89 | 44.21 | 43.89 | 44.21 | 44.21 | 0.40% | 3 |
| May 29, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.69% | 8 |
| May 28, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 1.70% | 2 |
| May 27, 2025 | 43.02 | 43.02 | 43.00 | 43.00 | 43.00 | 5.31% | 400 |
| May 23, 2025 | 40.61 | 40.83 | 40.61 | 40.83 | 40.83 | -2.05% | 311 |
| May 22, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | - |
| May 21, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | - |
| May 20, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | - |
| May 19, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | - |
| May 16, 2025 | 41.50 | 41.68 | 41.50 | 41.68 | 41.68 | -2.47% | 15 |
| May 15, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - | - |
| May 14, 2025 | 42.72 | 42.74 | 42.72 | 42.74 | 42.74 | -0.63% | 800 |
| May 13, 2025 | 43.12 | 43.12 | 42.99 | 43.01 | 43.01 | -1.12% | 181 |
| May 12, 2025 | 44.03 | 44.03 | 43.39 | 43.50 | 43.50 | 5.47% | 1,500 |
| May 9, 2025 | 41.47 | 41.47 | 41.23 | 41.25 | 41.25 | 2.70% | 130 |
| May 8, 2025 | 40.47 | 40.47 | 40.16 | 40.16 | 40.16 | 0.53% | 315 |
| May 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -2.88% | 15 |
| May 6, 2025 | 41.12 | 41.14 | 41.12 | 41.14 | 41.14 | -0.09% | 31 |
| May 5, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.15% | 25 |
| May 2, 2025 | 41.02 | 41.19 | 41.02 | 41.11 | 41.11 | 7.14% | 900 |
| May 1, 2025 | 40.43 | 40.43 | 38.37 | 38.37 | 38.37 | -14.59% | 1,252 |
| Apr 30, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - | - |
| Apr 29, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - | - |
| Apr 28, 2025 | 45.10 | 45.10 | 44.93 | 44.93 | 44.93 | -0.88% | 802 |
| Apr 25, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -1.47% | 6 |
| 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 |