Givaudan SA (GVDBF)
OTCMKTS
· Delayed Price · Currency is USD
4,556.72
+225.97 (5.22%)
At close: Dec 16, 2024
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 4,556.72 | 4,556.72 | 4,556.72 | 4,556.72 | 4,556.72 | 5.22% | 1 |
| Dec 13, 2024 | 4,515.00 | 4,515.00 | 4,330.75 | 4,330.75 | 4,330.75 | -0.57% | 39 |
| Dec 9, 2024 | 4,355.53 | 4,355.53 | 4,355.53 | 4,355.53 | 4,355.53 | -1.99% | 1 |
| Dec 5, 2024 | 4,443.78 | 4,443.78 | 4,443.78 | 4,443.78 | 4,443.78 | 2.71% | 1 |
| Nov 27, 2024 | 4,326.68 | 4,326.68 | 4,326.68 | 4,326.68 | 4,326.68 | 0.20% | 45 |
| Nov 26, 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 3.39% | 12 |
| Nov 25, 2024 | 4,176.43 | 4,176.43 | 4,176.43 | 4,176.43 | 4,176.43 | -12.77% | 8 |
| Nov 1, 2024 | 4,720.06 | 4,788.00 | 4,720.06 | 4,788.00 | 4,788.00 | -8.12% | 6 |
| Oct 14, 2024 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 1.93% | 3 |
| Oct 4, 2024 | 5,112.50 | 5,112.50 | 5,112.50 | 5,112.50 | 5,112.50 | 1.50% | 2 |
| Sep 20, 2024 | 5,037.00 | 5,037.00 | 5,037.00 | 5,037.00 | 5,037.00 | -4.10% | 64 |
| Sep 19, 2024 | 5,252.28 | 5,252.28 | 5,252.28 | 5,252.28 | 5,252.28 | -1.55% | 12 |
| Sep 13, 2024 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 4.36% | 2 |
| Aug 28, 2024 | 5,112.03 | 5,112.03 | 5,112.03 | 5,112.03 | 5,112.03 | 4.40% | 4 |
| Aug 23, 2024 | 4,896.50 | 4,896.50 | 4,896.50 | 4,896.50 | 4,896.50 | -0.29% | 1 |
| Aug 19, 2024 | 4,910.50 | 4,910.50 | 4,910.50 | 4,910.50 | 4,910.50 | 2.52% | 1 |
| Aug 16, 2024 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.01% | 7 |
| Aug 1, 2024 | 4,790.50 | 4,790.50 | 4,790.50 | 4,790.50 | 4,790.50 | 4.89% | 2 |
| Jul 23, 2024 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | -3.86% | 25 |
| Jul 15, 2024 | 4,750.35 | 4,750.35 | 4,750.35 | 4,750.35 | 4,750.35 | -0.39% | 2 |
| Jul 10, 2024 | 4,721.86 | 4,769.00 | 4,721.86 | 4,769.00 | 4,769.00 | -0.65% | 15 |
| Jul 5, 2024 | 4,800.01 | 4,800.01 | 4,800.01 | 4,800.01 | 4,800.01 | - | 3 |
| Jun 24, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.79% | 20 |
| Jun 14, 2024 | 4,762.50 | 4,762.50 | 4,762.50 | 4,762.50 | 4,762.50 | 1.20% | 61 |
| Jun 7, 2024 | 4,705.84 | 4,705.84 | 4,705.84 | 4,705.84 | 4,705.84 | 2.50% | 3 |
| May 30, 2024 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4.15% | 2 |
| May 23, 2024 | 4,408.04 | 4,408.04 | 4,408.04 | 4,408.04 | 4,408.04 | -3.12% | 26 |
| May 16, 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 5.37% | 8 |
| May 3, 2024 | 4,318.71 | 4,318.71 | 4,318.04 | 4,318.04 | 4,318.04 | 4.79% | 2 |
| Apr 26, 2024 | 4,120.47 | 4,120.47 | 4,120.47 | 4,120.47 | 4,120.47 | -1.50% | 3 |
| Apr 11, 2024 | 4,183.23 | 4,183.23 | 4,183.23 | 4,183.23 | 4,183.23 | -0.26% | 3 |
| Apr 10, 2024 | 4,193.37 | 4,194.15 | 4,193.37 | 4,194.15 | 4,194.15 | -6.80% | 100 |
| Apr 3, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 30 |
| Mar 22, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.04% | 5 |
| Mar 20, 2024 | 4,501.87 | 4,501.87 | 4,501.87 | 4,501.87 | 4,501.87 | -1.38% | 1 |
| Mar 19, 2024 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 1.80% | 61 |
| Mar 15, 2024 | 4,485.50 | 4,485.50 | 4,484.50 | 4,484.50 | 4,484.50 | -0.38% | 28 |
| Mar 11, 2024 | 4,501.49 | 4,501.49 | 4,501.49 | 4,501.49 | 4,501.49 | 9.79% | 25 |
| Mar 5, 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.49% | 8 |
| Feb 29, 2024 | 4,204.49 | 4,204.49 | 4,204.49 | 4,204.49 | 4,204.49 | -4.09% | 10 |
| Feb 26, 2024 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 8.97% | 2 |
| Feb 21, 2024 | 4,023.16 | 4,023.16 | 4,023.16 | 4,023.16 | 4,023.16 | -4.65% | 4 |
| Feb 15, 2024 | 4,219.36 | 4,219.36 | 4,219.36 | 4,219.36 | 4,219.36 | -0.68% | 2 |
| Feb 13, 2024 | 4,248.09 | 4,248.09 | 4,248.09 | 4,248.09 | 4,248.09 | 2.50% | 10 |
| Feb 7, 2024 | 4,144.50 | 4,144.50 | 4,144.50 | 4,144.50 | 4,144.50 | 1.09% | 1 |
| Jan 25, 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 5.88% | 17 |
| Jan 10, 2024 | 3,872.26 | 3,872.26 | 3,872.26 | 3,872.26 | 3,872.26 | -5.00% | 125 |