GN Store Nord AS (GNN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0635122261035 | 15.745 | 16.475 | 15.5 | 1290 | 15.91376503 | DE |
| 4 | -2.73 | -14.7847278635 | 18.465 | 18.64 | 15.5 | 1227 | 16.53108997 | DE |
| 12 | -1.81 | -10.3163294386 | 17.545 | 20.85 | 15.5 | 1330 | 17.77257227 | DE |
| 26 | -5.504999 | -25.9180756082 | 21.239999 | 21.45 | 15.5 | 1294 | 18.14415344 | DE |
| 52 | -8.065 | -33.8865546218 | 23.8 | 30.23 | 15.5 | 935 | 20.17202439 | DE |
| 156 | -3.41 | -17.811439018 | 19.145 | 30.23 | 14.95 | 844 | 20.36381371 | DE |
| 260 | -3.41 | -17.811439018 | 19.145 | 30.23 | 14.95 | 844 | 20.36381371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 15.69 | -0.65 | -3.95 | 16.32 | 16.32 | 15.69 | 2157 |
| 1742506020 | 16.335 | 0 | 0.00 | 16.335 | 16.335 | 16.335 | 0 |
| 1742419620 | 16.335 | 0.35 | 2.19 | 16.39 | 16.475 | 16.32 | 432 |
| 1742333220 | 15.985 | 0.11 | 0.69 | 15.95 | 15.985 | 15.94 | 314 |
| 1742246820 | 15.875 | 0.01 | 0.06 | 15.9 | 16.055 | 15.875 | 1081 |
| 1741987620 | 15.865 | 0.15 | 0.99 | 15.745 | 15.89 | 15.5 | 3331 |
| 1741901220 | 15.71 | -0.11 | -0.70 | 15.8 | 15.8 | 15.71 | 347 |
| 1741814820 | 15.82 | -0.06 | -0.35 | 16.165 | 16.165 | 15.66 | 1263 |
| 1741728420 | 15.875 | -0.59 | -3.61 | 16.585 | 16.585 | 15.875 | 208 |
| 1741642020 | 16.469999 | -0.18 | -1.08 | 16.76 | 16.86 | 16.469999 | 4326 |
| 1741382820 | 16.649999 | -0.13 | -0.77 | 16.67 | 16.87 | 16.649999 | 1354 |
| 1741296420 | 16.78 | 0.28 | 1.70 | 16.649999 | 16.78 | 16.649999 | 360 |
| 1741210020 | 16.5 | 0.45 | 2.84 | 16.445 | 16.51 | 16.37 | 872 |
| 1741123620 | 16.045 | -0.8 | -4.72 | 16.6 | 16.6 | 15.62 | 3139 |
| 1741037220 | 16.84 | -0.31 | -1.78 | 17 | 17 | 16.84 | 80 |
| 1740778020 | 17.145 | -0.23 | -1.30 | 17.04 | 17.145 | 16.899999 | 2302 |
| 1740691620 | 17.37 | -1.14 | -6.16 | 17.899999 | 17.899999 | 17.329999 | 2507 |
| 1740605220 | 18.51 | 0.35 | 1.90 | 18.215 | 18.51 | 18.16 | 504 |
| 1740518820 | 18.165 | -0.09 | -0.49 | 18.399999 | 18.399999 | 18.165 | 189 |
| 1740432420 | 18.255 | -0.21 | -1.14 | 18.625 | 18.64 | 18 | 687 |
| 1740173220 | 18.465 | -0.04 | -0.19 | 18.465 | 18.465 | 18.465 | 20 |
| 1740086820 | 18.5 | -0.05 | -0.27 | 18.61 | 18.63 | 18.5 | 163 |
| 1740000420 | 18.55 | -0.56 | -2.90 | 19 | 19.135 | 18.52 | 478 |
| 1739914020 | 19.105 | 0.32 | 1.70 | 19.125 | 19.125 | 19.105 | 85 |
| 1739827620 | 18.785 | -0.42 | -2.16 | 19.12 | 19.225 | 18.67 | 1381 |
| 1739568420 | 19.2 | 0.32 | 1.72 | 19.01 | 19.38 | 19.01 | 2190 |
| 1739482020 | 18.875 | -0.15 | -0.76 | 18.739999 | 19.02 | 18.739999 | 593 |
| 1739395620 | 19.02 | -0.23 | -1.19 | 19.274999 | 19.274999 | 18.69 | 271 |
| 1739309220 | 19.25 | 0.41 | 2.15 | 18.54 | 19.25 | 18.54 | 558 |
| 1739222820 | 18.845 | -0.49 | -2.53 | 19.38 | 19.38 | 18.815 | 770 |
| 1738963620 | 19.335 | -0.65 | -3.23 | 19.64 | 19.64 | 19.22 | 10730 |
| 1738877220 | 19.98 | -0.36 | -1.77 | 19.7 | 20.85 | 19.3 | 3811 |
| 1738790820 | 20.34 | -0.23 | -1.12 | 20.54 | 20.54 | 20.01 | 1015 |
| 1738704420 | 20.57 | 1.71 | 9.04 | 19.535 | 20.75 | 19.535 | 437 |
| 1738618020 | 18.864999 | -1.06 | -5.32 | 19.815 | 19.89 | 18.864999 | 1565 |
| 1738358820 | 19.925 | -0.04 | -0.18 | 20.38 | 20.38 | 19.825 | 470 |
| 1738272420 | 19.96 | 0.85 | 4.42 | 19.96 | 19.96 | 19.96 | 210 |
| 1738186020 | 19.114999 | 1.03 | 5.70 | 18.51 | 19.32 | 18.51 | 1842 |
| 1738099620 | 18.085 | -0.06 | -0.36 | 18.36 | 18.36 | 18.015 | 250 |
| 1738013220 | 18.149999 | 0.29 | 1.60 | 18.25 | 18.25 | 18.065 | 787 |
| 1737754020 | 17.864999 | -0.06 | -0.31 | 17.899999 | 17.94 | 17.785 | 537 |
| 1737667620 | 17.92 | 0.08 | 0.42 | 17.755 | 17.92 | 17.745 | 583 |
| 1737581220 | 17.845 | 0.16 | 0.93 | 17.899999 | 17.92 | 17.845 | 310 |
| 1737494820 | 17.68 | 0.4 | 2.31 | 16.989999 | 17.68 | 16.989999 | 209 |
| 1737408420 | 17.28 | 0.81 | 4.92 | 16.739999 | 17.28 | 16.465 | 1207 |
| 1737149220 | 16.469999 | -0.03 | -0.18 | 16.645 | 16.645 | 16.469999 | 71 |
| 1737062820 | 16.5 | -0.25 | -1.46 | 16.905 | 16.905 | 16.5 | 55 |
| 1736976420 | 16.745 | 0 | 0.00 | 16.745 | 16.745 | 16.745 | 0 |
| 1736890020 | 16.745 | 0.1 | 0.60 | 16.765 | 16.765 | 16.745 | 114 |
| 1736803620 | 16.645 | -0.18 | -1.04 | 16.5 | 16.645 | 16.305 | 10829 |
| 1736544420 | 16.82 | -1.1 | -6.11 | 17.434999 | 17.434999 | 16.82 | 1994 |
| 1736458020 | 17.915 | 0 | 0.00 | 17.915 | 17.915 | 17.915 | 0 |
| 1736371620 | 17.915 | -0.73 | -3.89 | 17.915 | 17.915 | 17.915 | 38 |
| 1736285220 | 18.64 | 0.64 | 3.53 | 18.635 | 18.905 | 18.635 | 167 |
| 1736198820 | 18.005 | -0.01 | -0.06 | 17.96 | 18.35 | 17.76 | 410 |
| 1735939620 | 18.015 | 0 | 0.00 | 18.015 | 18.015 | 18.015 | 0 |
| 1735853220 | 18.015 | 0 | 0.00 | 18.015 | 18.015 | 18.015 | 0 |
| 1735594020 | 18.015 | -0.04 | -0.22 | 18.059999 | 18.1 | 17.954999 | 2908 |
| 1735334820 | 18.055 | 0.32 | 1.80 | 17.545 | 18.055 | 17.545 | 132 |
| 1734989220 | 17.735 | 0.22 | 1.26 | 17.745 | 17.745 | 17.45 | 118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
