Singapore Markets closed

GN Store Nord A/S (GNNDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
105.43+2.89 (+2.82%)
At close: 03:53PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022109.20109.20101.82105.43105.431,200
11 Aug 2022102.99105.36100.25102.54102.541,400
10 Aug 202298.58104.3097.85100.36100.362,700
09 Aug 2022100.83101.1496.7598.6498.641,700
08 Aug 2022107.07111.83106.36110.45110.451,500
05 Aug 2022106.06111.98104.00111.94111.94300
04 Aug 2022108.86114.80108.74109.56109.562,700
03 Aug 2022105.21106.73103.10105.07105.072,000
02 Aug 2022101.76107.85101.43101.71101.713,100
01 Aug 2022105.21110.80104.02106.26106.261,100
29 Jul 2022103.17110.13102.78107.03107.03600
28 Jul 2022104.28104.2899.81102.54102.541,200
27 Jul 202299.64100.7194.8897.1397.131,600
26 Jul 202295.5398.8794.1194.9094.90600
25 Jul 2022100.04102.7795.9299.1899.18800
22 Jul 2022104.27109.10103.43109.10109.10600
21 Jul 2022104.84106.60102.08105.67105.67600
20 Jul 2022102.65107.1699.9899.9999.998,500
19 Jul 202299.24100.7598.96100.25100.25700
18 Jul 202298.3099.1697.1798.0498.0412,100
15 Jul 202293.97100.4993.9798.1398.138,600
14 Jul 202292.25100.8890.9098.5998.595,300
13 Jul 202291.6298.2591.6295.8495.84600
12 Jul 202296.10100.8294.6694.6694.661,200
11 Jul 202299.0199.9297.5198.5898.585,900
08 Jul 2022101.23105.49101.23104.99104.99900
07 Jul 202298.91105.4598.91104.17104.171,500
06 Jul 2022102.59106.2095.7599.5499.546,600
05 Jul 2022102.09108.20100.19105.12105.121,100
01 Jul 2022106.62113.38106.36113.37113.371,400
30 Jun 2022104.01107.33104.01105.38105.38600
29 Jun 2022105.48111.65103.99106.54106.542,400
28 Jun 2022106.61111.41104.18106.71106.718,400
27 Jun 2022105.04105.2899.83103.51103.511,800
24 Jun 2022105.30105.31100.80104.53104.53800
23 Jun 202292.9496.1792.6896.1796.174,000
22 Jun 202292.8896.7492.8895.3995.391,400
21 Jun 202294.8795.2992.1094.6594.653,100
17 Jun 202293.9198.7689.3092.4092.403,700
16 Jun 202293.5498.4293.1993.9693.962,100
15 Jun 202299.24101.8798.01101.41101.411,200
14 Jun 202299.58100.5997.7998.4698.461,200
13 Jun 2022102.95108.81101.50102.76102.761,000
10 Jun 2022106.95111.12104.25106.55106.555,600
09 Jun 2022113.79117.75109.50111.28111.28300
08 Jun 2022116.51117.18113.12115.86115.861,200
07 Jun 2022114.74116.41114.14115.86115.862,500
06 Jun 2022121.00124.50109.66113.58113.581,100
03 Jun 2022115.25116.03113.00113.00113.00600
02 Jun 2022114.39116.25113.50114.88114.881,200
01 Jun 2022116.52117.25113.81114.08114.08700
31 May 2022118.02120.75117.85120.75120.752,600
27 May 2022116.75116.75115.35116.25116.252,800
26 May 2022115.50115.50111.05115.28115.2828,000
25 May 2022110.19111.15108.95111.15111.15700
24 May 2022117.02117.12111.47112.15112.15200
23 May 2022100.89101.3999.93100.57100.571,900
20 May 2022102.56102.56100.66101.43101.432,200
19 May 202298.92100.7097.0698.9098.90800
18 May 2022100.25101.8597.2297.9097.901,100
17 May 2022106.53108.75104.95104.98104.98800
16 May 2022101.66105.0099.94105.00105.003,700
13 May 202296.6098.3595.3396.2596.253,000
12 May 202291.4296.3691.3694.1294.1213,200
11 May 202295.6596.0593.5994.6594.656,900
10 May 202293.8195.5293.5194.6694.661,700
09 May 202294.3994.3991.2592.1792.17500
06 May 202299.0099.8097.1997.2997.2911,600
05 May 2022107.75107.7597.26100.88100.886,000
04 May 2022110.42115.80108.20112.10112.103,200
03 May 2022110.50113.25109.57109.57109.5712,700
02 May 2022110.27112.47109.29110.97110.971,700
29 Apr 2022114.98114.98112.76112.82112.821,500
28 Apr 2022114.08115.14111.52113.65113.651,200
27 Apr 2022112.79114.25111.51113.00113.002,500
26 Apr 2022115.97117.49114.70114.80114.801,100
25 Apr 2022118.27120.49118.00119.68119.68400
22 Apr 2022122.05122.05117.76117.76117.76600
21 Apr 2022126.67126.67122.70122.70122.70700
20 Apr 2022122.88124.71121.86122.07122.07300
19 Apr 2022119.96122.40119.66119.82119.821,400
18 Apr 2022117.32125.14117.32125.14125.141,400
14 Apr 2022119.77122.75118.00120.41120.411,100
13 Apr 2022122.32122.52118.58118.58118.582,700
12 Apr 2022124.96125.49120.32120.32120.322,100
11 Apr 2022130.98130.98124.77124.86124.861,000
08 Apr 2022127.82129.50126.51128.01128.011,600
07 Apr 2022131.52134.25129.75134.00134.002,300
06 Apr 2022130.73133.50129.75131.21131.21600
05 Apr 2022141.14142.70139.70139.94139.94400
04 Apr 2022144.40148.75142.25144.50144.501,400
01 Apr 2022147.69151.96146.32149.01149.01700
31 Mar 2022150.04153.50145.30146.65146.65500
30 Mar 2022150.25153.99148.75148.75148.75100
29 Mar 2022151.82155.25146.75151.46151.46600
28 Mar 2022145.04147.06140.50145.34145.34500
25 Mar 2022137.20141.50135.25138.47138.47400
24 Mar 2022139.51142.99135.85139.29139.29100
23 Mar 2022139.46144.76134.76137.74137.74300
22 Mar 2022146.04147.45144.55144.55144.55400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...