GVDNY

Givaudan (PK) Historical Data

GVDNY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 94.19 0.59 0.64% 93.96 94.28 93.85 13,456
Oct 21 2021 93.595 0.00 +0.00% 93.35 93.77 93.13 0
Oct 21 2021 93.595 0.65 0.7% 93.35 93.77 93.13 11,866
Oct 20 2021 92.945 0.00 +0.00% 93.24 93.56 92.87 0
Oct 20 2021 92.945 0.01 0.01% 93.24 93.56 92.87 10,726
Oct 19 2021 92.9375 0.86 0.93% 92.88 93.55 92.44 14,474
Oct 18 2021 92.08 0.36 0.39% 91.58 92.43 91.52 12,696
Oct 15 2021 91.72 0.00 +0.00% 91.14 91.78 90.95 0
Oct 15 2021 91.72 0.09 0.1% 91.14 91.78 90.95 13,712
Oct 14 2021 91.63 -0.28 -0.3% 90.91 91.68 90.75 13,988
Oct 13 2021 91.91 0.00 +0.00% 90.86 92.06 90.86 0
Oct 13 2021 91.91 1.68 1.86% 90.86 92.06 90.86 15,652
Oct 12 2021 90.23 -1.85 -2.01% 90.86 90.95 89.8101 17,080
Oct 11 2021 92.08 0.03 0.03% 91.4275 92.95 91.40 14,079
Oct 08 2021 92.0525 0.00 +0.00% 91.96 92.23 91.59 0
Oct 08 2021 92.0525 -1.15 -1.23% 91.96 92.23 91.59 13,341
Oct 07 2021 93.20 0.07 0.08% 93.49 94.29 92.835 17,918
Oct 06 2021 93.13 0.00 +0.00% 92.71 93.42 92.15 0
Oct 06 2021 93.13 1.66 1.81% 92.71 93.42 92.15 15,387
Oct 05 2021 91.47 0.00 +0.00% 91.53 92.41 91.47 0
Oct 05 2021 91.47 -0.83 -0.9% 91.53 92.41 91.47 34,024
Oct 04 2021 92.30 -0.19 -0.21% 92.83 92.99 91.79 20,454
Oct 01 2021 92.49 1.09 1.19% 92.16 92.49 91.68 24,234
Sep 30 2021 91.40 0.48 0.53% 91.06 91.53 90.97 15,693
Sep 29 2021 90.92 0.31 0.34% 91.155 92.09 90.46 17,581
Sep 28 2021 90.61 0.00 +0.00% 90.60 91.81 89.31 0
Sep 28 2021 90.61 -1.46 -1.59% 90.60 91.81 89.31 19,980
Sep 27 2021 92.07 -2.44 -2.58% 92.02 92.07 91.44 16,904
Sep 24 2021 94.507 -2.90 -2.98% 95.07 95.22 94.22 14,126
Sep 23 2021 97.41 0.00 +0.00% 97.77 98.38 97.41 0
Sep 23 2021 97.41 0.94 0.97% 97.77 98.38 97.41 11,114
Sep 22 2021 96.475 0.00 +0.00% 96.50 96.845 95.884 0
Sep 22 2021 96.475 -1.79 -1.82% 96.50 96.845 95.884 29,778
Sep 21 2021 98.26 0.00 +0.00% 97.65 98.90 97.52 0
Sep 21 2021 98.26 2.31 2.4% 97.65 98.90 97.52 37,427
Sep 20 2021 95.955 0.00 +0.00% 96.21 96.88 95.49 0
Sep 20 2021 95.955 -0.57 -0.59% 96.21 96.88 95.49 15,197
Sep 17 2021 96.52 0.00 +0.00% 97.39 97.55 96.385 0
Sep 17 2021 96.52 -2.46 -2.49% 97.39 97.55 96.385 15,681
Sep 16 2021 98.98 0.26 0.26% 98.58 99.41 98.58 17,972
Sep 15 2021 98.72 -0.10 -0.1% 98.70 98.76 98.31 22,948
Sep 14 2021 98.8199 0.00 +0.00% 98.64 99.06 98.43 0
Sep 14 2021 98.8199 0.58 0.59% 98.64 99.06 98.43 11,737
Sep 13 2021 98.24 0.01 0.01% 99.00 99.19 97.95 14,629
Sep 10 2021 98.23 -0.78 -0.79% 99.11 99.11 98.16 11,397
Sep 09 2021 99.01 0.22 0.22% 99.35 99.41 98.52 12,504
Sep 08 2021 98.79 0.00 +0.00% 98.08 98.85 97.96 0
Sep 08 2021 98.79 -0.60 -0.6% 98.08 98.85 97.96 12,491
Sep 07 2021 99.39 -0.57 -0.57% 99.90 99.91 99.295 10,790
Sep 06 2021 99.955 0.00 +0.00% 99.54 100.47 99.07 0
Sep 03 2021 99.955 0.00 +0.00% 99.54 100.47 99.07 0
Sep 03 2021 99.955 -0.10 -0.09% 99.54 100.47 99.07 16,318
Sep 02 2021 100.05 0.00 +0.00% 100.62 100.65 99.90 0
Sep 02 2021 100.05 0.13 0.13% 100.62 100.65 99.90 24,102
Sep 01 2021 99.92 -0.40 -0.4% 99.89 100.29 99.89 26,127
Aug 31 2021 100.32 0.00 +0.00% 101.28 101.28 100.19 0
Aug 31 2021 100.32 -1.06 -1.05% 101.28 101.28 100.19 15,223
Aug 30 2021 101.38 -0.10 -0.1% 100.98 101.575 100.98 9,278
Aug 27 2021 101.48 1.26 1.26% 100.66 101.70 100.65 9,783
Aug 26 2021 100.22 -0.59 -0.59% 99.98 100.55 99.81 11,030
Aug 25 2021 100.81 -0.91 -0.89% 100.39 100.81 100.25 8,085
Aug 24 2021 101.72 -0.51 -0.49% 101.35 101.73 101.1815 12,804
Aug 23 2021 102.225 1.13 1.11% 101.70 102.30 101.70 8,561
Aug 20 2021 101.10 0.00 +0.00% 100.52 101.20 100.52 0
Aug 20 2021 101.10 0.95 0.95% 100.52 101.20 100.52 9,037
Aug 19 2021 100.15 -1.04 -1.03% 99.7675 100.61 99.6901 14,853
Aug 18 2021 101.19 0.00 +0.00% 101.72 101.72 100.82 0
Aug 18 2021 101.19 0.00 0.0% 101.72 101.72 100.82 9,079
Aug 17 2021 101.19 0.88 0.87% 100.92 101.29 100.87 7,867
Aug 16 2021 100.315 -0.12 -0.12% 99.78 100.52 99.76 8,812
Aug 13 2021 100.435 0.00 +0.00% 100.01 100.61 99.35 0
Aug 13 2021 100.435 1.10 1.1% 100.01 100.61 99.35 7,654
Aug 12 2021 99.34 0.00 +0.00% 98.57 99.35 98.57 0
Aug 12 2021 99.34 0.33 0.33% 98.57 99.35 98.57 11,641
Aug 11 2021 99.01 0.23 0.23% 99.15 99.25 98.70 15,145
Aug 10 2021 98.78 0.00 +0.00% 98.75 98.98 98.495 0
Aug 10 2021 98.78 -0.10 -0.1% 98.75 98.98 98.495 14,342
Aug 09 2021 98.876 0.02 0.02% 98.48 99.41 98.48 9,142
Aug 06 2021 98.86 0.00 +0.00% 99.235 99.56 98.57 0
Aug 06 2021 98.86 -1.56 -1.55% 99.235 99.56 98.57 17,315
Aug 05 2021 100.42 -0.20 -0.2% 100.66 100.86 100.42 7,208
Aug 04 2021 100.62 0.28 0.27% 101.08 101.08 100.34 8,739
Aug 03 2021 100.345 0.00 +0.00% 99.78 100.39 99.78 0
Aug 03 2021 100.345 0.30 0.3% 99.78 100.39 99.78 10,113
Aug 02 2021 100.04 0.30 0.3% 99.64 100.33 99.64 10,470
Jul 30 2021 99.7401 0.62 0.63% 99.59 99.96 99.59 9,835
Jul 29 2021 99.12 0.00 +0.00% 98.58 99.12 98.52 0
Jul 29 2021 99.12 0.43 0.43% 98.58 99.12 98.52 12,200
Jul 28 2021 98.695 0.76 0.78% 97.50 98.75 97.47 10,542
Jul 27 2021 97.93 1.35 1.39% 97.48 98.06 97.48 9,396
Jul 26 2021 96.585 -1.00 -1.02% 96.90 96.90 96.32 19,832


Your Recent History
USOTC
GVDNY
Givaudan (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.