GN Store Nord AS (GNN)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.09 | -7.42714996446 | 28.14 | 28.14 | 26.05 | 518 | 26.44724288 | DE |
| 4 | -2.79 | -9.67406380028 | 28.84 | 30.23 | 26.05 | 341 | 27.73165688 | DE |
| 12 | 1.76 | 7.24578015644 | 24.29 | 30.23 | 22.51 | 631 | 26.10515956 | DE |
| 26 | 2.75 | 11.8025751073 | 23.3 | 30.23 | 19.95 | 695 | 24.6022728 | DE |
| 52 | 6.905 | 36.0668581875 | 19.145 | 30.23 | 14.95 | 662 | 22.40467952 | DE |
| 156 | 6.905 | 36.0668581875 | 19.145 | 30.23 | 14.95 | 662 | 22.40467952 | DE |
| 260 | 6.905 | 36.0668581875 | 19.145 | 30.23 | 14.95 | 662 | 22.40467952 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 26.15 | -0.31 | -1.17 | 26.31 | 26.31 | 26.05 | 184 |
| 1719520020 | 26.46 | 0.04 | 0.15 | 26.59 | 26.59 | 26.46 | 122 |
| 1719433620 | 26.42 | -1.08 | -3.93 | 27.11 | 27.11 | 26.42 | 1900 |
| 1719347220 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1719260820 | 27.5 | 0.23 | 0.84 | 27.32 | 27.52 | 27.32 | 43 |
| 1719001620 | 27.27 | -0.88 | -3.13 | 28.14 | 28.14 | 27.27 | 6 |
| 1718915160 | 28.15 | 0.54 | 1.96 | 28.24 | 28.24 | 28.09 | 171 |
| 1718828820 | 27.61 | 0.11 | 0.40 | 27.44 | 27.62 | 27.44 | 470 |
| 1718742360 | 27.5 | -0.35 | -1.26 | 27.89 | 27.89 | 27.5 | 218 |
| 1718656020 | 27.85 | 0.02 | 0.07 | 27.96 | 27.96 | 27.85 | 515 |
| 1718396820 | 27.83 | -1.3 | -4.46 | 28.27 | 28.27 | 27.83 | 396 |
| 1718310420 | 29.13 | -0.83 | -2.77 | 29.88 | 29.91 | 29.13 | 199 |
| 1718224020 | 29.96 | 1.96 | 7.00 | 28.94 | 29.96 | 28.94 | 343 |
| 1718137620 | 28 | -1.6 | -5.41 | 30.23 | 30.23 | 28 | 122 |
| 1718051220 | 29.6 | -0.39 | -1.30 | 29.6 | 29.6 | 29.6 | 13 |
| 1717792020 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1717705620 | 29.99 | 0.35 | 1.18 | 29.99 | 29.99 | 29.99 | 20 |
| 1717619220 | 29.64 | -0.16 | -0.54 | 29.5 | 29.7 | 29.5 | 364 |
| 1717532820 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1717446420 | 29.8 | 0.96 | 3.33 | 29.45 | 30.13 | 29.45 | 166 |
| 1717187220 | 28.84 | -0.06 | -0.21 | 28.84 | 28.84 | 28.84 | 395 |
| 1717100820 | 28.9 | -0.11 | -0.38 | 28.9 | 28.9 | 28.9 | 50 |
| 1717014420 | 29.01 | -0.82 | -2.75 | 29.28 | 29.28 | 29.01 | 141 |
| 1716928020 | 29.83 | 0.11 | 0.37 | 29.65 | 29.83 | 29.65 | 500 |
| 1716841560 | 29.72 | -0.05 | -0.17 | 29.44 | 29.72 | 29.44 | 320 |
| 1716582420 | 29.77 | 0.32 | 1.09 | 29.6 | 29.84 | 29.6 | 219 |
| 1716496020 | 29.45 | 1.15 | 4.06 | 28.7 | 29.85 | 28.7 | 672 |
| 1716409620 | 28.3 | -0.54 | -1.87 | 28.63 | 28.63 | 28.3 | 122 |
| 1716323160 | 28.84 | -1.37 | -4.53 | 29.78 | 29.78 | 28.84 | 370 |
| 1716236760 | 30.21 | 1.38 | 4.79 | 29.79 | 30.22 | 29.76 | 918 |
| 1715977620 | 28.83 | 0.46 | 1.62 | 28.83 | 28.83 | 28.83 | 55 |
| 1715891220 | 28.37 | 0.93 | 3.39 | 27.73 | 28.42 | 27.73 | 33 |
| 1715804820 | 27.44 | 0.33 | 1.22 | 27.05 | 27.44 | 27.05 | 75 |
| 1715718420 | 27.11 | 0.17 | 0.63 | 27.11 | 27.11 | 27.08 | 326 |
| 1715631960 | 26.94 | -0.63 | -2.29 | 27.52 | 27.52 | 26.94 | 240 |
| 1715372820 | 27.57 | 0.54 | 2.00 | 27.44 | 27.57 | 27.44 | 51 |
| 1715286420 | 27.03 | 0.02 | 0.07 | 27.03 | 27.03 | 27.03 | 1 |
| 1715200020 | 27.01 | -0.15 | -0.55 | 27.01 | 27.01 | 27.01 | 40 |
| 1715113620 | 27.16 | -0.91 | -3.24 | 27.25 | 27.25 | 26.96 | 735 |
| 1715027220 | 28.07 | 1.13 | 4.19 | 27.01 | 28.07 | 27.01 | 259 |
| 1714768020 | 26.94 | -1.27 | -4.50 | 27.76 | 27.76 | 26.94 | 1491 |
| 1714681560 | 28.21 | 2.58 | 10.07 | 25.5 | 28.64 | 25.5 | 3774 |
| 1714508820 | 25.63 | 0.13 | 0.51 | 26.17 | 26.62 | 25.52 | 3463 |
| 1714422420 | 25.5 | 0.33 | 1.31 | 25.19 | 25.5 | 25.19 | 135 |
| 1714163220 | 25.17 | 0.81 | 3.33 | 25 | 25.17 | 25 | 58 |
| 1714076820 | 24.36 | -0.75 | -2.99 | 24.77 | 24.77 | 24.36 | 102 |
| 1713990360 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
| 1713903960 | 25.11 | 1.11 | 4.63 | 25 | 25.11 | 25 | 475 |
| 1713817560 | 24 | 1.41 | 6.24 | 23.35 | 24 | 23.35 | 400 |
| 1713558420 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1713472020 | 22.59 | -0.13 | -0.57 | 22.51 | 22.75 | 22.51 | 18 |
| 1713385620 | 22.72 | 0.2 | 0.89 | 22.76 | 22.76 | 22.72 | 10 |
| 1713299220 | 22.52 | -0.32 | -1.40 | 22.57 | 22.57 | 22.52 | 605 |
| 1713212820 | 22.84 | -0.95 | -3.99 | 23.15 | 23.15 | 22.76 | 2058 |
| 1712953620 | 23.79 | -0.02 | -0.08 | 23.79 | 23.79 | 23.79 | 2 |
| 1712867220 | 23.81 | -0.43 | -1.77 | 23.73 | 23.81 | 23.73 | 310 |
| 1712780760 | 24.24 | -0.54 | -2.18 | 25.14 | 25.14 | 24.14 | 301 |
| 1712694360 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1712607960 | 24.78 | 0.58 | 2.40 | 24.95 | 24.95 | 24.78 | 49 |
| 1712348820 | 24.2 | -0.61 | -2.46 | 24.29 | 24.29 | 24.01 | 4820 |
| 1712262360 | 24.81 | 0.24 | 0.98 | 24.81 | 24.81 | 24.81 | 3 |
| 1712175960 | 24.57 | 0.63 | 2.63 | 24.35 | 24.57 | 24.35 | 451 |
| 1712089560 | 23.94 | -0.52 | -2.13 | 24.12 | 24.12 | 23.82 | 2860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
