Givaudan SA (GVDNY)
OTCMKTS · Delayed Price · Currency is USD
84.28
-0.28 (-0.34%)
Aug 8, 2025, 3:58 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 83.95 | 84.29 | 83.85 | 84.28 | 84.28 | -0.34% | 26,702 |
| Aug 7, 2025 | 85.00 | 85.00 | 84.26 | 84.56 | 84.56 | 0.21% | 36,099 |
| Aug 6, 2025 | 84.95 | 84.95 | 84.21 | 84.39 | 84.39 | -0.42% | 17,350 |
| Aug 5, 2025 | 84.98 | 85.04 | 84.61 | 84.75 | 84.75 | 0.27% | 36,802 |
| Aug 4, 2025 | 84.74 | 84.97 | 83.75 | 84.52 | 84.52 | 1.76% | 41,866 |
| Aug 1, 2025 | 84.50 | 84.50 | 82.37 | 83.06 | 83.06 | -0.74% | 41,021 |
| Jul 31, 2025 | 83.96 | 84.06 | 83.51 | 83.68 | 83.68 | -1.31% | 56,216 |
| Jul 30, 2025 | 85.09 | 85.15 | 84.58 | 84.79 | 84.79 | -2.30% | 42,896 |
| Jul 29, 2025 | 86.58 | 87.02 | 86.05 | 86.78 | 86.78 | -0.52% | 660,473 |
| Jul 28, 2025 | 87.92 | 87.94 | 87.01 | 87.23 | 87.23 | -2.29% | 293,273 |
| Jul 25, 2025 | 88.81 | 89.54 | 88.78 | 89.28 | 89.28 | -1.82% | 17,534 |
| Jul 24, 2025 | 90.66 | 91.42 | 90.66 | 90.93 | 90.93 | -1.71% | 16,923 |
| Jul 23, 2025 | 91.59 | 92.58 | 91.59 | 92.51 | 92.51 | 1.02% | 18,342 |
| Jul 22, 2025 | 91.61 | 92.09 | 91.08 | 91.58 | 91.58 | -4.31% | 13,679 |
| Jul 21, 2025 | 95.29 | 96.36 | 95.29 | 95.70 | 95.70 | 1.56% | 18,664 |
| Jul 18, 2025 | 94.69 | 94.94 | 94.19 | 94.23 | 94.23 | 0.38% | 19,939 |
| Jul 17, 2025 | 94.00 | 94.13 | 93.41 | 93.87 | 93.87 | -0.50% | 16,238 |
| Jul 16, 2025 | 93.62 | 94.35 | 93.27 | 94.34 | 94.34 | 0.62% | 18,130 |
| Jul 15, 2025 | 94.24 | 94.24 | 93.49 | 93.76 | 93.76 | -1.01% | 14,302 |
| Jul 14, 2025 | 94.76 | 94.78 | 94.57 | 94.72 | 94.72 | -0.36% | 21,633 |
| Jul 11, 2025 | 95.01 | 95.20 | 94.97 | 95.06 | 95.06 | -1.83% | 13,147 |
| Jul 10, 2025 | 96.28 | 96.88 | 96.28 | 96.83 | 96.83 | 0.07% | 16,112 |
| Jul 9, 2025 | 96.65 | 96.82 | 96.11 | 96.76 | 96.76 | -0.27% | 22,983 |
| Jul 8, 2025 | 96.33 | 97.20 | 96.33 | 97.03 | 97.03 | 0.49% | 13,098 |
| Jul 7, 2025 | 96.58 | 97.02 | 96.06 | 96.55 | 96.55 | -0.90% | 27,239 |
| Jul 3, 2025 | 96.94 | 97.53 | 96.94 | 97.43 | 97.43 | -0.25% | 10,775 |
| Jul 2, 2025 | 97.43 | 97.78 | 96.47 | 97.67 | 97.67 | -0.33% | 21,811 |
| Jul 1, 2025 | 97.12 | 98.03 | 97.12 | 97.99 | 97.99 | 1.19% | 16,095 |
| Jun 30, 2025 | 96.29 | 96.84 | 96.17 | 96.84 | 96.84 | -0.73% | 16,362 |
| Jun 27, 2025 | 98.10 | 98.24 | 96.37 | 97.55 | 97.55 | 0.29% | 40,092 |
| Jun 26, 2025 | 96.46 | 97.42 | 96.46 | 97.27 | 97.27 | -0.08% | 16,672 |
| Jun 25, 2025 | 97.46 | 97.63 | 96.89 | 97.35 | 97.35 | -2.26% | 18,213 |
| Jun 24, 2025 | 98.94 | 99.60 | 98.93 | 99.60 | 99.60 | 0.87% | 13,231 |
| Jun 23, 2025 | 97.94 | 98.74 | 97.68 | 98.74 | 98.74 | 1.15% | 16,071 |
| Jun 20, 2025 | 98.44 | 98.53 | 97.51 | 97.62 | 97.62 | -2.40% | 17,780 |
| Jun 18, 2025 | 100.36 | 100.79 | 99.93 | 100.02 | 100.02 | -0.40% | 16,357 |
| Jun 17, 2025 | 100.80 | 100.97 | 100.21 | 100.42 | 100.42 | 0.27% | 9,962 |
| Jun 16, 2025 | 101.51 | 101.56 | 100.10 | 100.15 | 100.15 | -0.99% | 18,723 |
| Jun 13, 2025 | 101.02 | 101.62 | 100.78 | 101.15 | 101.15 | -1.55% | 18,081 |
| Jun 12, 2025 | 102.60 | 102.85 | 102.17 | 102.74 | 102.74 | 1.32% | 14,205 |
| Jun 11, 2025 | 102.16 | 102.22 | 101.41 | 101.41 | 101.41 | -0.29% | 13,291 |
| Jun 10, 2025 | 101.54 | 101.86 | 100.79 | 101.70 | 101.70 | 0.09% | 10,869 |
| Jun 9, 2025 | 101.40 | 102.37 | 100.04 | 101.61 | 101.61 | 0.11% | 7,833 |
| Jun 6, 2025 | 101.44 | 101.56 | 101.24 | 101.50 | 101.50 | -0.86% | 12,089 |
| Jun 5, 2025 | 102.86 | 102.96 | 102.21 | 102.38 | 102.38 | -0.68% | 8,958 |
| Jun 4, 2025 | 102.49 | 103.39 | 102.49 | 103.08 | 103.08 | 2.35% | 9,011 |
| Jun 3, 2025 | 100.82 | 100.93 | 100.30 | 100.71 | 100.71 | -1.11% | 17,180 |
| Jun 2, 2025 | 101.37 | 102.00 | 101.37 | 101.84 | 101.84 | 1.25% | 43,630 |
| May 30, 2025 | 100.94 | 100.98 | 99.64 | 100.58 | 100.58 | 0.84% | 10,806 |
| May 29, 2025 | 99.10 | 100.04 | 99.10 | 99.75 | 99.75 | 0.42% | 12,033 |