Skip to main content
Givaudan SA (GVDNY)
OTCMKTS · Delayed Price · Currency is USD
87.72
+1.56 (1.81%)
Nov 19, 2024, 4:00 PM EST

Givaudan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202488.5688.7988.1988.3888.381.17%25,545
Nov 20, 202486.8387.5786.5287.3687.36-0.41%24,004
Nov 19, 202486.9087.8186.8587.7287.721.81%31,456
Nov 18, 202485.2186.2085.1986.1686.161.60%53,989
Nov 15, 202484.6185.3384.6184.8184.81-1.19%55,656
Nov 14, 202486.1986.7985.7885.8385.83-0.45%28,236
Nov 13, 202487.1387.1786.1686.2286.22-2.36%48,070
Nov 12, 202488.7388.7387.5288.3088.30-1.76%34,397
Nov 11, 202489.5890.1489.4389.8889.880.59%23,645
Nov 8, 202489.0789.3588.5489.3589.35-0.33%19,491
Nov 7, 202489.1589.8289.1589.6589.65-0.18%22,264
Nov 6, 202490.3290.6489.5589.8189.81-4.61%9,663
Nov 5, 202493.5894.2793.3494.1594.15-0.49%12,019
Nov 4, 202495.1295.2894.6194.6194.61-0.54%19,650
Nov 1, 202494.4595.1294.4595.1295.120.24%10,912
Oct 31, 202494.1594.9893.6794.8994.89-0.72%15,808
Oct 30, 202495.4395.8395.3395.5895.58-0.63%37,499
Oct 29, 202495.7996.4895.5796.1996.19-0.87%24,572
Oct 28, 202497.0597.2096.6897.0397.030.55%14,757
Oct 25, 202495.9796.8495.9796.5096.50-0.18%20,354
Oct 24, 202497.2997.2996.2996.6796.67-0.62%9,990
Oct 23, 202497.4897.5496.9897.2897.28-0.39%12,423
Oct 22, 202498.3498.3497.2697.6697.66-1.20%19,043
Oct 21, 202499.9599.9598.7798.8598.85-1.48%12,574
Oct 18, 2024100.06100.51100.06100.33100.330.74%9,219
Oct 17, 2024100.33100.3399.5299.6099.60-2.08%16,235
Oct 16, 2024102.35102.38101.46101.71101.71-1.48%14,135
Oct 15, 2024104.28104.28103.24103.24103.24-1.27%8,692
Oct 14, 2024103.90104.57103.69104.57104.571.04%15,229
Oct 11, 2024102.68103.49102.47103.49103.490.05%22,734
Oct 10, 2024103.10103.55103.10103.44103.440.37%11,563
Oct 9, 2024102.84103.21102.07103.06103.06-0.54%12,668
Oct 8, 2024103.84104.14102.97103.62103.620.83%14,788
Oct 7, 2024103.70103.70102.58102.77102.77-0.69%64,809
Oct 4, 2024103.06103.56103.06103.48103.48-1.76%9,707
Oct 3, 2024105.60105.60105.34105.34105.34-1.62%11,840
Oct 2, 2024107.29107.29106.73107.08107.08-1.44%15,907
Oct 1, 2024108.90109.02108.46108.65108.65-0.73%13,333
Sep 30, 2024110.13110.32109.34109.44109.440.07%10,265
Sep 27, 2024108.83109.67108.83109.36109.360.27%7,395
Sep 26, 2024108.39109.19107.77109.07109.07-0.59%12,104
Sep 25, 2024109.24110.03109.24109.72109.721.54%17,572
Sep 24, 2024106.58108.05106.58108.05108.050.77%12,019
Sep 23, 2024106.51107.26106.46107.23107.231.17%12,042
Sep 20, 2024105.53106.24105.53105.99105.990.29%10,786
Sep 19, 2024105.16105.71104.76105.68105.680.18%10,345
Sep 18, 2024106.09106.47105.23105.49105.49-1.51%26,894
Sep 17, 2024108.05108.05106.89107.11107.11-1.01%14,002
Sep 16, 2024107.92108.21107.46108.21108.210.96%13,898
Sep 13, 2024107.28107.63107.13107.18107.180.22%16,819
Sep 12, 2024106.00106.99105.98106.94106.94-0.25%17,388
Sep 11, 2024107.07107.21106.16107.21107.210.88%17,393
Sep 10, 2024105.66106.43105.66106.28106.280.39%11,781
Sep 9, 2024105.79106.28105.59105.87105.871.44%10,743
Sep 6, 2024105.03105.04104.21104.37104.371.08%8,483
Sep 5, 2024103.20103.53103.05103.25103.25-1.69%12,318
Sep 4, 2024103.24105.05103.23105.02105.021.81%15,308
Sep 3, 2024103.35103.77102.99103.15103.150.71%14,169
Aug 30, 2024102.74103.20102.17102.42102.42-0.51%10,007
Aug 29, 2024103.20103.39102.78102.95102.95-0.23%6,868
Aug 28, 2024102.45103.48102.45103.18103.183.50%7,703
Aug 27, 202499.1699.9499.1699.6999.690.63%11,806
Aug 26, 202499.1899.5798.9999.0799.07-0.12%8,160
Aug 23, 202498.2299.2798.2299.1999.191.33%8,991
Aug 22, 202498.5698.6397.8897.8897.88-0.57%9,274
Aug 21, 202497.4198.4497.3598.4498.441.03%12,060
Aug 20, 202497.4797.6897.1997.4497.440.23%7,135
Aug 19, 202496.1797.4296.1797.2297.220.66%11,374
Aug 16, 202495.8696.6595.8196.5896.580.77%8,743
Aug 15, 202495.5395.8495.5395.8495.84-0.49%9,132
Aug 14, 202495.5396.4495.5396.3196.310.45%9,454
Aug 13, 202494.7795.8894.7795.8895.880.32%14,316
Aug 12, 202495.0595.6095.0095.5795.57-1.44%14,938
Aug 9, 202496.3597.3696.3596.9796.971.04%14,274
Aug 8, 202495.1095.9795.0395.9795.970.27%19,949
Aug 7, 202496.0596.4095.2895.7195.71-0.04%18,449
Aug 6, 202495.4996.0895.2195.7595.750.03%25,546
Aug 5, 202496.2396.3095.4595.7295.72-1.82%10,682
Aug 2, 202496.8597.4996.5097.4997.490.08%18,798
Aug 1, 202498.2998.2996.9297.4197.41-0.54%10,151
Jul 31, 202497.6497.9797.3897.9497.941.81%13,646
Jul 30, 202496.1096.2095.5796.2096.200.69%22,748
Jul 29, 202495.3395.6095.1195.5495.540.44%32,795
Jul 26, 202494.8095.3294.8095.1295.120.26%12,255
Jul 25, 202494.6095.4494.6094.8794.870.46%12,328
Jul 24, 202493.9595.2393.7994.4494.442.11%12,302
Jul 23, 202492.0092.8391.6792.4992.49-4.48%9,739
Jul 22, 202497.0097.0296.0196.8396.831.86%11,979
Jul 19, 202495.2295.4794.9995.0695.06-0.22%25,511
Jul 18, 202495.8595.8594.9495.2795.27-0.33%11,815
Jul 17, 202495.9195.9695.2195.5995.59-0.71%7,058
Jul 16, 202495.6396.2895.5796.2796.270.42%8,488
Jul 15, 202496.8396.8995.5595.8795.87-1.88%10,150
Jul 12, 202497.6297.9997.5497.7197.710.26%7,855
Jul 11, 202498.0798.0797.3297.4697.460.91%7,777
Jul 10, 202496.4596.7096.1896.5996.59-0.95%14,611
Jul 9, 202497.4797.7797.1597.5197.511.55%9,471
Jul 8, 202496.2696.2695.7796.0296.020.70%8,007
Jul 5, 202495.7895.7894.8695.3595.35-0.47%13,988
Jul 3, 202495.1495.8095.1495.8095.801.05%14,923