Givaudan SA (GVDNY)
OTCMKTS
· Delayed Price · Currency is USD
86.16
-0.73 (-0.84%)
Mar 31, 2025, 11:42 AM EST
Givaudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 86.14 | 86.17 | 85.78 | 85.95 | 85.95 | -1.08% | 46,312 |
| Mar 28, 2025 | 86.51 | 87.15 | 86.13 | 86.89 | 86.89 | 1.19% | 17,827 |
| Mar 27, 2025 | 85.85 | 86.33 | 85.71 | 85.87 | 85.87 | 0.74% | 20,364 |
| Mar 26, 2025 | 84.64 | 85.81 | 84.64 | 85.24 | 85.24 | -0.88% | 15,447 |
| Mar 25, 2025 | 86.21 | 86.29 | 85.68 | 86.00 | 86.00 | -2.43% | 12,712 |
| Mar 24, 2025 | 88.04 | 88.24 | 87.40 | 88.14 | 86.55 | -0.83% | 11,289 |
| Mar 21, 2025 | 88.49 | 89.19 | 88.31 | 88.88 | 87.27 | -2.76% | 9,011 |
| Mar 20, 2025 | 90.66 | 91.40 | 90.66 | 91.40 | 89.75 | 1.26% | 11,263 |
| Mar 19, 2025 | 89.98 | 90.36 | 89.44 | 90.26 | 88.63 | -0.30% | 10,809 |
| Mar 18, 2025 | 90.07 | 90.62 | 89.70 | 90.53 | 88.89 | 0.39% | 150,497 |
| Mar 17, 2025 | 90.49 | 90.72 | 90.08 | 90.18 | 88.55 | 0.56% | 16,753 |
| Mar 14, 2025 | 89.04 | 89.82 | 89.04 | 89.68 | 88.06 | -1.97% | 17,434 |
| Mar 13, 2025 | 91.91 | 91.91 | 91.25 | 91.48 | 89.83 | -0.40% | 22,382 |
| Mar 12, 2025 | 90.48 | 92.14 | 90.48 | 91.85 | 90.19 | 1.37% | 19,703 |
| Mar 11, 2025 | 91.12 | 91.12 | 90.09 | 90.61 | 88.97 | -1.40% | 13,282 |
| Mar 10, 2025 | 92.64 | 92.81 | 91.23 | 91.90 | 90.24 | 0.88% | 12,907 |
| Mar 7, 2025 | 90.29 | 91.63 | 90.25 | 91.10 | 89.45 | 3.17% | 16,083 |
| Mar 6, 2025 | 88.77 | 88.77 | 87.95 | 88.30 | 86.70 | -0.98% | 11,640 |
| Mar 5, 2025 | 90.32 | 90.48 | 88.81 | 89.17 | 87.56 | -3.88% | 15,087 |
| Mar 4, 2025 | 91.07 | 92.99 | 91.03 | 92.77 | 91.09 | 2.52% | 13,977 |
| Mar 3, 2025 | 90.36 | 91.09 | 90.02 | 90.49 | 88.85 | 0.62% | 25,359 |
| Feb 28, 2025 | 89.74 | 90.03 | 89.33 | 89.93 | 88.31 | 1.42% | 19,620 |
| Feb 27, 2025 | 89.21 | 89.53 | 88.60 | 88.67 | 87.07 | -1.75% | 9,736 |
| Feb 26, 2025 | 90.27 | 90.81 | 89.90 | 90.25 | 88.62 | 1.64% | 13,082 |
| Feb 25, 2025 | 89.49 | 89.49 | 88.79 | 88.79 | 87.19 | -0.44% | 25,953 |
| Feb 24, 2025 | 88.71 | 89.47 | 88.59 | 89.18 | 87.57 | 2.39% | 33,216 |
| Feb 21, 2025 | 86.34 | 87.42 | 86.34 | 87.10 | 85.53 | 0.51% | 13,790 |
| Feb 20, 2025 | 86.36 | 86.81 | 86.21 | 86.66 | 85.09 | -0.11% | 14,373 |
| Feb 19, 2025 | 87.15 | 87.15 | 86.28 | 86.76 | 85.19 | -1.82% | 12,977 |
| Feb 18, 2025 | 88.53 | 88.80 | 88.26 | 88.36 | 86.76 | -1.78% | 15,724 |
| Feb 14, 2025 | 89.32 | 90.32 | 89.32 | 89.96 | 88.33 | 3.43% | 28,991 |
| Feb 13, 2025 | 85.36 | 87.10 | 85.36 | 86.98 | 85.41 | 2.92% | 32,650 |
| Feb 12, 2025 | 83.48 | 84.63 | 83.48 | 84.52 | 82.99 | 0.60% | 22,329 |
| Feb 11, 2025 | 83.58 | 84.06 | 83.36 | 84.01 | 82.49 | -0.17% | 35,220 |
| Feb 10, 2025 | 83.76 | 84.15 | 83.59 | 84.15 | 82.63 | -0.47% | 31,119 |
| Feb 7, 2025 | 85.41 | 85.49 | 84.46 | 84.55 | 83.02 | -2.16% | 22,846 |
| Feb 6, 2025 | 86.18 | 86.42 | 85.93 | 86.42 | 84.86 | -0.95% | 20,088 |
| Feb 5, 2025 | 87.26 | 87.37 | 86.79 | 87.25 | 85.67 | 1.15% | 29,939 |
| Feb 4, 2025 | 86.33 | 86.42 | 86.00 | 86.26 | 84.70 | 0.54% | 30,434 |
| Feb 3, 2025 | 86.15 | 86.84 | 85.40 | 85.80 | 84.25 | -1.80% | 38,178 |
| Jan 31, 2025 | 87.75 | 87.94 | 86.86 | 87.37 | 85.79 | -0.99% | 88,573 |
| Jan 30, 2025 | 87.58 | 88.43 | 87.58 | 88.25 | 86.66 | 0.65% | 24,662 |
| Jan 29, 2025 | 87.25 | 87.90 | 87.06 | 87.68 | 86.10 | -1.62% | 24,092 |
| Jan 28, 2025 | 89.10 | 89.32 | 88.21 | 89.12 | 87.51 | -0.91% | 35,353 |
| Jan 27, 2025 | 89.50 | 89.96 | 89.31 | 89.94 | 88.31 | 7.19% | 48,871 |
| Jan 24, 2025 | 85.20 | 85.64 | 83.84 | 83.91 | 82.39 | -3.67% | 36,402 |
| Jan 23, 2025 | 85.97 | 87.37 | 85.84 | 87.11 | 85.54 | 0.29% | 41,133 |
| Jan 22, 2025 | 87.05 | 87.37 | 86.24 | 86.86 | 85.29 | -0.88% | 56,163 |
| Jan 21, 2025 | 86.96 | 87.75 | 86.96 | 87.63 | 86.05 | 1.86% | 37,295 |
| Jan 17, 2025 | 86.13 | 86.43 | 85.75 | 86.03 | 84.48 | 0.61% | 26,661 |