Givaudan SA (PK) (GVDNY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 92.49 | -4.34 | -4.48 | 92 | 92.825 | 91.665 | 9739 |
| 1721683740 | 96.83 | 1.77 | 1.86 | 97 | 97.02 | 96.01 | 11852 |
| 1721424180 | 95.06 | -0.21 | -0.22 | 95.22 | 95.468 | 94.99 | 25511 |
| 1721337960 | 95.2735 | -0.32 | -0.33 | 95.8455 | 95.8455 | 94.94 | 11815 |
| 1721251320 | 95.59 | -0.68 | -0.71 | 95.91 | 95.96 | 95.21 | 7058 |
| 1721164920 | 96.27 | 0.4 | 0.42 | 95.625 | 96.28 | 95.572 | 8488 |
| 1721078940 | 95.87 | -1.84 | -1.88 | 96.83 | 96.89 | 95.554 | 10150 |
| 1720819200 | 97.71 | 0.25 | 0.26 | 97.615 | 97.9924 | 97.54 | 7855 |
| 1720733280 | 97.46 | 0.88 | 0.91 | 98.065 | 98.065 | 97.32 | 7777 |
| 1720646880 | 96.585 | -0.93 | -0.95 | 96.45 | 96.7 | 96.18 | 14611 |
| 1720560540 | 97.51 | 1.49 | 1.55 | 97.47 | 97.77 | 97.1522 | 9471 |
| 1720473600 | 96.02 | 0.67 | 0.70 | 96.255 | 96.255 | 95.7727 | 8007 |
| 1720214640 | 95.35 | -0.45 | -0.47 | 95.78 | 95.78 | 94.86 | 13988 |
| 1720041000 | 95.8 | 1 | 1.05 | 95.14 | 95.8 | 95.14 | 14923 |
| 1719955740 | 94.8 | -0.69 | -0.73 | 93.88 | 95.01 | 93.83 | 23031 |
| 1719868980 | 95.4936 | 0.78 | 0.83 | 95.24 | 95.91 | 94.9725 | 20574 |
| 1719610020 | 94.71 | -2.28 | -2.35 | 94.37 | 95.05 | 94.31 | 13724 |
| 1719523200 | 96.988 | 0.17 | 0.17 | 97.18 | 97.3513 | 96.85 | 17990 |
| 1719437040 | 96.82 | -0.43 | -0.44 | 96.87 | 96.941 | 96.495 | 7331 |
| 1719350880 | 97.25 | -0.14 | -0.14 | 97.1699 | 97.51 | 96.78 | 11588 |
| 1719264540 | 97.389 | 0.92 | 0.96 | 97.26 | 97.6499 | 97.21 | 12138 |
| 1719005220 | 96.465 | -0.64 | -0.65 | 96.34 | 96.9194 | 96.23 | 10484 |
| 1718918640 | 97.1 | -0.8 | -0.82 | 96.74 | 97.22 | 96.57 | 17071 |
| 1718746140 | 97.9 | 0.8 | 0.83 | 97.68 | 97.99 | 97.68 | 10078 |
| 1718659680 | 97.096 | 0.46 | 0.48 | 96.994 | 97.14 | 96.554 | 10740 |
| 1718400300 | 96.6313 | -0.32 | -0.33 | 96.87 | 96.87 | 96.24 | 24835 |
| 1718314140 | 96.95 | -0.29 | -0.30 | 96.34 | 97.06 | 96.34 | 31941 |
| 1718227380 | 97.24 | 0.15 | 0.15 | 97.798 | 97.88 | 97.24 | 17617 |
| 1718141340 | 97.09 | -0.29 | -0.30 | 96.37 | 97.26 | 96.35 | 28166 |
| 1718054880 | 97.38 | 1.51 | 1.58 | 96.78 | 97.4 | 96.6955 | 7952 |
| 1717795800 | 95.87 | -1.13 | -1.16 | 96.045 | 96.2575 | 95.87 | 7937 |
| 1717709400 | 96.995 | -0.14 | -0.14 | 96.82 | 97.1302 | 96.6613 | 6982 |
| 1717622460 | 97.13 | 1.24 | 1.30 | 97.06 | 97.13 | 96.21 | 14670 |
| 1717536360 | 95.885 | 2.16 | 2.30 | 95.155 | 96.08 | 94.99 | 12494 |
| 1717450140 | 93.73 | -0.24 | -0.26 | 93.225 | 93.9 | 93.225 | 13757 |
| 1717190940 | 93.97 | 1.62 | 1.75 | 93.4 | 93.97 | 93.32 | 238591 |
| 1717104540 | 92.35 | 0.33 | 0.36 | 92.44 | 93.1 | 92.23 | 187776 |
| 1717018020 | 92.02 | -0.3 | -0.32 | 92.31 | 92.652 | 92.02 | 22683 |
| 1716931740 | 92.32 | 0.04 | 0.04 | 92.69 | 92.69 | 92.144 | 10609 |
| 1716585840 | 92.28 | 0.15 | 0.16 | 92.0168 | 92.8 | 91.9484 | 14536 |
| 1716499740 | 92.13 | 0.99 | 1.09 | 92.174 | 92.79 | 92.13 | 13203 |
| 1716412800 | 91.135 | -0.9 | -0.97 | 91.035 | 91.4 | 90.92 | 18437 |
| 1716326940 | 92.03 | 0.42 | 0.46 | 91.5285 | 92.21 | 91.5285 | 11278 |
| 1716240180 | 91.61 | -0.38 | -0.41 | 92.1675 | 92.4229 | 91.61 | 10262 |
| 1715981340 | 91.99 | 1.3 | 1.43 | 91.33 | 92.2839 | 91.33 | 8209 |
| 1715894940 | 90.69 | -0.34 | -0.37 | 90.8657 | 90.93 | 90.6725 | 10236 |
| 1715808000 | 91.03 | 1.25 | 1.39 | 90.71 | 91.3049 | 90.71 | 8546 |
| 1715722140 | 89.78 | -0.16 | -0.18 | 89.7 | 89.835 | 89.61 | 8852 |
| 1715635200 | 89.94 | 0.56 | 0.63 | 90.36 | 90.4 | 89.94 | 12954 |
| 1715376000 | 89.38 | -0.94 | -1.04 | 89.28 | 89.525 | 89.28 | 14676 |
| 1715289720 | 90.32 | 0.55 | 0.61 | 88.65 | 90.4218 | 88.65 | 8268 |
| 1715203200 | 89.77 | 0.21 | 0.23 | 89.7995 | 89.88 | 89.445 | 12118 |
| 1715117340 | 89.56 | 1.23 | 1.39 | 89.63 | 89.8925 | 89.235 | 9566 |
| 1715030940 | 88.33 | -0.13 | -0.15 | 88.055 | 88.518 | 87.94 | 15104 |
| 1714771740 | 88.4626 | 1.37 | 1.58 | 88.37 | 88.535 | 87.925 | 12613 |
| 1714685340 | 87.09 | 1.45 | 1.69 | 86.165 | 87.32 | 86.165 | 12033 |
| 1714598400 | 85.64 | -0.09 | -0.10 | 85.52 | 86.185 | 85.1712 | 8362 |
| 1714512600 | 85.73 | -1 | -1.15 | 86.01 | 86.9 | 85.722 | 8962 |
| 1714425720 | 86.73 | 0.13 | 0.15 | 86.608 | 86.82 | 86.43 | 13841 |
| 1714166580 | 86.6 | 0.29 | 0.34 | 86.754 | 86.994 | 86.59 | 13017 |
| 1714080300 | 86.31 | -1.58 | -1.80 | 85.16 | 86.31 | 85.04 | 10055 |
| 1713994020 | 87.89 | 0.59 | 0.68 | 87.75 | 87.89 | 87.55 | 13061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
