Givaudan Ag (PK) (GVDBF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -82.7209 | -1.55053233365 | 5335 | 5362.256 | 5252.2791 | 168 | 5335 | CS |
| 4 | 355.7791 | 7.26598795058 | 4896.5 | 5362.256 | 4896.5 | 58 | 5327.3099422 | CS |
| 12 | 452.2691 | 9.42225328697 | 4800.01 | 5362.256 | 4567 | 21 | 5172.17916667 | CS |
| 26 | 687.2791 | 15.0554019715 | 4565 | 5362.256 | 4120.47 | 20 | 4762.21873418 | CS |
| 52 | 2139.4491 | 68.7300334422 | 3112.83 | 5362.256 | 3061 | 21 | 4187.5838532 | CS |
| 156 | 465.7748 | 9.73100139072 | 4786.5043 | 5362.256 | 2645.88 | 25 | 3498.71139694 | CS |
| 260 | 2475.7891 | 89.1697466946 | 2776.49 | 5362.256 | 2645.88 | 27 | 3507.38301218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694940 | 5335 | 0 | 0.00 | 5335 | 5335 | 5335 | 0 |
| 1726608540 | 5335 | 0 | 0.00 | 5335 | 5335 | 5335 | 0 |
| 1726522140 | 5335 | 0 | 0.00 | 5335 | 5335 | 5335 | 0 |
| 1726262940 | 5335 | 222.97 | 4.36 | 5335 | 5362.256 | 5335 | 168 |
| 1726176360 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1726089960 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1726003560 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1725917160 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1725657960 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1725571560 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1725485160 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1725398760 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1725053160 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1724966760 | 5112.03 | 0 | 0.00 | 5112.03 | 5112.03 | 5112.03 | 0 |
| 1724880360 | 5112.03 | 215.53 | 4.40 | 5112.03 | 5112.03 | 5112.03 | 4 |
| 1724794080 | 4896.5 | 0 | 0.00 | 4896.5 | 4896.5 | 4896.5 | 0 |
| 1724707680 | 4896.5 | 0 | 0.00 | 4896.5 | 4896.5 | 4896.5 | 0 |
| 1724448480 | 4896.5 | -14 | -0.29 | 4896.5 | 4896.5 | 4896.5 | 1 |
| 1724362080 | 4910.5 | 0 | 0.00 | 4910.5 | 4910.5 | 4910.5 | 0 |
| 1724275680 | 4910.5 | 0 | 0.00 | 4910.5 | 4910.5 | 4910.5 | 0 |
| 1724189280 | 4910.5 | 0 | 0.00 | 4910.5 | 4910.5 | 4910.5 | 0 |
| 1724102880 | 4910.5 | 120.5 | 2.52 | 4910.5 | 4910.5 | 4910.5 | 1 |
| 1723843740 | 4790 | -0.5 | -0.01 | 4790 | 4790 | 4790 | 7 |
| 1723757400 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1723671000 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1723584600 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1723498200 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1723239000 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1723152600 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1723066200 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1722979800 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1722893220 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1722634020 | 4790.5 | 0 | 0.00 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 1722547620 | 4790.5 | 223.5 | 4.89 | 4790.5 | 4790.5 | 4790.5 | 2 |
| 1722461340 | 4567 | 0 | 0.00 | 4567 | 4567 | 4567 | 0 |
| 1722374940 | 4567 | 0 | 0.00 | 4567 | 4567 | 4567 | 0 |
| 1722288540 | 4567 | 0 | 0.00 | 4567 | 4567 | 4567 | 0 |
| 1722029340 | 4567 | 0 | 0.00 | 4567 | 4567 | 4567 | 0 |
| 1721942940 | 4567 | 0 | 0.00 | 4567 | 4567 | 4567 | 0 |
| 1721856540 | 4567 | 0 | 0.00 | 4567 | 4567 | 4567 | 0 |
| 1721770140 | 4567 | -183.35 | -3.86 | 4567 | 4567 | 4567 | 25 |
| 1721683740 | 4750.35 | 0 | 0.00 | 4750.35 | 4750.35 | 4750.35 | 0 |
| 1721424540 | 4750.35 | 0 | 0.00 | 4750.35 | 4750.35 | 4750.35 | 0 |
| 1721338140 | 4750.35 | 0 | 0.00 | 4750.35 | 4750.35 | 4750.35 | 0 |
| 1721251740 | 4750.35 | 0 | 0.00 | 4750.35 | 4750.35 | 4750.35 | 0 |
| 1721165340 | 4750.35 | 0 | 0.00 | 4750.35 | 4750.35 | 4750.35 | 0 |
| 1721078940 | 4750.35 | -18.65 | -0.39 | 4750.35 | 4750.35 | 4750.35 | 2 |
| 1720819680 | 4769 | 0 | 0.00 | 4769 | 4769 | 4769 | 0 |
| 1720733280 | 4769 | 0 | 0.00 | 4769 | 4769 | 4769 | 0 |
| 1720646880 | 4769 | -31.01 | -0.65 | 4721.86 | 4769 | 4721.86 | 15 |
| 1720560240 | 4800.01 | 0 | 0.00 | 4800.01 | 4800.01 | 4800.01 | 0 |
| 1720473840 | 4800.01 | 0 | 0.00 | 4800.01 | 4800.01 | 4800.01 | 0 |
| 1720214640 | 4800.01 | 0.01 | 0.00 | 4800.01 | 4800.01 | 4800.01 | 3 |
| 1720042140 | 4800 | 0 | 0.00 | 4800 | 4800 | 4800 | 0 |
| 1719955740 | 4800 | 0 | 0.00 | 4800 | 4800 | 4800 | 0 |
| 1719869340 | 4800 | 0 | 0.00 | 4800 | 4800 | 4800 | 0 |
| 1719610140 | 4800 | 0 | 0.00 | 4800 | 4800 | 4800 | 0 |
| 1719523740 | 4800 | 0 | 0.00 | 4800 | 4800 | 4800 | 0 |
| 1719437340 | 4800 | 0 | 0.00 | 4800 | 4800 | 4800 | 0 |
| 1719350940 | 4800 | 0 | 0.00 | 4800 | 4800 | 4800 | 0 |
| 1719264540 | 4800 | 37.5 | 0.79 | 4800 | 4800 | 4800 | 20 |
| 1718976600 | 4762.5 | 0 | 0.00 | 4762.5 | 4762.5 | 4762.5 | 0 |
| 1718890200 | 4762.5 | 0 | 0.00 | 4762.5 | 4762.5 | 4762.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
