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 | 0 | 0 | 0 | 4567 | 0 | 0 | 0 | CS |
| 4 | -233.01 | -4.85436488674 | 4800.01 | 4800.01 | 4567 | 7 | 4771.7865 | CS |
| 12 | 248.29 | 5.74917046989 | 4318.71 | 4800.01 | 4318.04 | 14 | 4682.34415493 | CS |
| 26 | 467 | 11.3902439024 | 4100 | 4800.01 | 4023.16 | 22 | 4366.27529173 | CS |
| 52 | 1365.7 | 42.6607940524 | 3201.3 | 4800.01 | 2962.53 | 20 | 3915.2095838 | CS |
| 156 | -283 | -5.83505154639 | 4850 | 5337 | 2645.88 | 25 | 3441.60076965 | CS |
| 260 | 1927 | 72.9924242424 | 2640 | 5337 | 2588.5 | 28 | 3462.75635962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005100 | 4762.5 | 0 | 0.00 | 4762.5 | 4762.5 | 4762.5 | 0 |
| 1718918700 | 4762.5 | 0 | 0.00 | 4762.5 | 4762.5 | 4762.5 | 0 |
| 1718745900 | 4762.5 | 0 | 0.00 | 4762.5 | 4762.5 | 4762.5 | 0 |
| 1718659500 | 4762.5 | 0 | 0.00 | 4762.5 | 4762.5 | 4762.5 | 0 |
| 1718400300 | 4762.5 | 56.66 | 1.20 | 4762.5 | 4762.5 | 4762.5 | 61 |
| 1718314200 | 4705.84 | 0 | 0.00 | 4705.84 | 4705.84 | 4705.84 | 0 |
| 1718227800 | 4705.84 | 0 | 0.00 | 4705.84 | 4705.84 | 4705.84 | 0 |
| 1718141400 | 4705.84 | 0 | 0.00 | 4705.84 | 4705.84 | 4705.84 | 0 |
| 1718055000 | 4705.84 | 0 | 0.00 | 4705.84 | 4705.84 | 4705.84 | 0 |
| 1717795800 | 4705.84 | 114.84 | 2.50 | 4705.84 | 4705.84 | 4705.84 | 3 |
| 1717709400 | 4591 | 0 | 0.00 | 4591 | 4591 | 4591 | 0 |
| 1717622940 | 4591 | 0 | 0.00 | 4591 | 4591 | 4591 | 0 |
| 1717536540 | 4591 | 0 | 0.00 | 4591 | 4591 | 4591 | 0 |
| 1717450140 | 4591 | 0 | 0.00 | 4591 | 4591 | 4591 | 0 |
| 1717190940 | 4591 | 0 | 0.00 | 4591 | 4591 | 4591 | 0 |
| 1717104540 | 4591 | 182.96 | 4.15 | 4591 | 4591 | 4591 | 2 |
| 1717018140 | 4408.04 | 0 | 0.00 | 4408.04 | 4408.04 | 4408.04 | 0 |
| 1716931740 | 4408.04 | 0 | 0.00 | 4408.04 | 4408.04 | 4408.04 | 0 |
| 1716586140 | 4408.04 | 0 | 0.00 | 4408.04 | 4408.04 | 4408.04 | 0 |
| 1716499740 | 4408.04 | -141.96 | -3.12 | 4408.04 | 4408.04 | 4408.04 | 26 |
| 1716413340 | 4550 | 0 | 0.00 | 4550 | 4550 | 4550 | 0 |
| 1716326940 | 4550 | 0 | 0.00 | 4550 | 4550 | 4550 | 0 |
| 1716240540 | 4550 | 0 | 0.00 | 4550 | 4550 | 4550 | 0 |
| 1715981340 | 4550 | 0 | 0.00 | 4550 | 4550 | 4550 | 0 |
| 1715894940 | 4550 | 231.96 | 5.37 | 4550 | 4550 | 4550 | 8 |
| 1715808540 | 4318.04 | 0 | 0.00 | 4318.04 | 4318.04 | 4318.04 | 0 |
| 1715722140 | 4318.04 | 0 | 0.00 | 4318.04 | 4318.04 | 4318.04 | 0 |
| 1715635740 | 4318.04 | 0 | 0.00 | 4318.04 | 4318.04 | 4318.04 | 0 |
| 1715376540 | 4318.04 | 0 | 0.00 | 4318.04 | 4318.04 | 4318.04 | 0 |
| 1715290140 | 4318.04 | 0 | 0.00 | 4318.04 | 4318.04 | 4318.04 | 0 |
| 1715203740 | 4318.04 | 0 | 0.00 | 4318.04 | 4318.04 | 4318.04 | 0 |
| 1715117340 | 4318.04 | 0 | 0.00 | 4318.04 | 4318.04 | 4318.04 | 0 |
| 1715030940 | 4318.04 | 0 | 0.00 | 4318.04 | 4318.04 | 4318.04 | 0 |
| 1714771740 | 4318.04 | 197.57 | 4.79 | 4318.71 | 4318.71 | 4318.04 | 2 |
| 1714685400 | 4120.47 | 0 | 0.00 | 4120.47 | 4120.47 | 4120.47 | 0 |
| 1714599000 | 4120.47 | 0 | 0.00 | 4120.47 | 4120.47 | 4120.47 | 0 |
| 1714512600 | 4120.47 | 0 | 0.00 | 4120.47 | 4120.47 | 4120.47 | 0 |
| 1714425780 | 4120.47 | 0 | 0.00 | 4120.47 | 4120.47 | 4120.47 | 0 |
| 1714166580 | 4120.47 | -62.76 | -1.50 | 4120.47 | 4120.47 | 4120.47 | 3 |
| 1714051800 | 4183.2299 | 0 | 0.00 | 4183.2299 | 4183.2299 | 4183.2299 | 0 |
| 1713965400 | 4183.2299 | 0 | 0.00 | 4183.2299 | 4183.2299 | 4183.2299 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
