GN Store Nord AS (PK) (GNNDY)
USOTC
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 | -2.86 | -4.13056036973 | 69.24 | 71.76 | 65.94 | 1143 | 69.90994313 | DR |
| 4 | -5.53 | -7.69016826589 | 71.91 | 76 | 65.94 | 1098 | 71.69141908 | DR |
| 12 | -15.984 | -19.4065368365 | 82.364 | 83.66 | 65.94 | 742 | 74.17911275 | DR |
| 26 | -13.53 | -16.9315479915 | 79.91 | 98.18 | 65.94 | 586 | 77.1403354 | DR |
| 52 | 14.88 | 28.8932038835 | 51.5 | 98.18 | 47 | 499 | 69.59097794 | DR |
| 156 | -137.07 | -67.3728188744 | 203.45 | 207.71 | 46.88 | 1588 | 95.88626676 | DR |
| 260 | -53.67 | -44.7063723449 | 120.05 | 286.11 | 46.88 | 1241 | 103.2983475 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818140 | 66.379999 | -0.67 | -1.00 | 67.2573 | 67.2573 | 65.94 | 420 |
| 1727731380 | 67.05 | -2.72 | -3.89 | 66.205 | 67.05 | 66.205 | 326 |
| 1727472000 | 69.765 | -1.33 | -1.86 | 70.17 | 70.17 | 69.765 | 117 |
| 1727386200 | 71.09 | 1.88 | 2.72 | 71.76 | 71.76 | 71.08 | 3100 |
| 1727299200 | 69.21 | -1.14 | -1.62 | 69.24 | 69.51 | 69.21 | 1752 |
| 1727212800 | 70.35 | -0.48 | -0.68 | 70.65 | 70.65 | 70.35 | 345 |
| 1727126940 | 70.8282 | -2.54 | -3.46 | 71.16 | 71.16 | 70.8282 | 352 |
| 1726867620 | 73.37 | 0 | 0.00 | 73.37 | 73.37 | 73.37 | 0 |
| 1726781220 | 73.37 | -1.33 | -1.78 | 73.2065 | 73.37 | 72.9 | 2607 |
| 1726694460 | 74.7 | -1.3 | -1.71 | 74.7 | 74.7 | 74.7 | 100 |
| 1726608240 | 76 | 3.31 | 4.56 | 75.68 | 76 | 75.5 | 1042 |
| 1726522140 | 72.6859 | 0 | 0.00 | 72.6859 | 72.6859 | 72.6859 | 0 |
| 1726262940 | 72.6859 | 1.93 | 2.72 | 72.6859 | 72.6859 | 72.6859 | 7 |
| 1726176540 | 70.7604 | -0.85 | -1.19 | 70.7604 | 70.7604 | 70.7604 | 23 |
| 1726090140 | 71.61 | 1.11 | 1.57 | 72.05 | 72.05 | 71.61 | 2800 |
| 1726003500 | 70.5 | -1.99 | -2.75 | 70.84 | 70.84 | 70.5 | 808 |
| 1725917160 | 72.49 | 0.04 | 0.06 | 72.73 | 72.73 | 72.24 | 3164 |
| 1725657840 | 72.45 | 0 | 0.00 | 72.45 | 72.45 | 72.45 | 0 |
| 1725571440 | 72.45 | 0 | 0.00 | 72.45 | 72.45 | 72.45 | 0 |
| 1725485040 | 72.45 | 1.61 | 2.27 | 71.91 | 72.899 | 71.91 | 606 |
| 1725398880 | 70.84 | 2.44 | 3.57 | 70.81 | 70.84 | 70.58 | 434 |
| 1725053160 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1724966760 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1724880360 | 68.4 | -3.11 | -4.35 | 68.85 | 68.85 | 68.4 | 120 |
| 1724794080 | 71.51 | -0.18 | -0.25 | 71.51 | 71.51 | 71.51 | 54 |
| 1724707740 | 71.69 | -2.43 | -3.27 | 71.96 | 71.96 | 71.69 | 303 |
| 1724448480 | 74.1173 | -0.08 | -0.11 | 73.36 | 74.1173 | 73.36 | 580 |
| 1724362140 | 74.2 | -9.46 | -11.31 | 74.82 | 74.82 | 74.2 | 1802 |
| 1724275680 | 83.66 | 0 | 0.00 | 83.66 | 83.66 | 83.66 | 0 |
| 1724189280 | 83.66 | 0 | 0.00 | 83.66 | 83.66 | 83.66 | 0 |
| 1724102880 | 83.66 | 2.92 | 3.62 | 83.24 | 83.66 | 82.36 | 249 |
| 1723843740 | 80.7369 | 1.01 | 1.27 | 80.53 | 80.7369 | 80.53 | 30 |
| 1723757220 | 79.726 | 0 | 0.00 | 79.726 | 79.726 | 79.726 | 0 |
| 1723670820 | 79.726 | 3.35 | 4.38 | 80.07 | 80.07 | 79.726 | 118 |
| 1723584360 | 76.38 | 0.72 | 0.95 | 76.27 | 76.384 | 76.27 | 38 |
| 1723497900 | 75.66 | -0.47 | -0.61 | 75.66 | 75.66 | 75.66 | 10 |
| 1723238400 | 76.126 | 0.57 | 0.76 | 76.45 | 76.5132 | 76.126 | 195 |
| 1723152000 | 75.555 | 3.09 | 4.26 | 74.94 | 75.555 | 74.94 | 330 |
| 1723065720 | 72.47 | 0.37 | 0.51 | 72.68 | 73.75 | 72.47 | 206 |
| 1722979800 | 72.1 | -0.73 | -1.00 | 72.16 | 72.16 | 72 | 980 |
| 1722893340 | 72.83 | -1.91 | -2.55 | 72.83 | 72.83 | 72.83 | 100 |
| 1722634140 | 74.739 | -3.39 | -4.34 | 75.18 | 75.18 | 74.739 | 300 |
| 1722547620 | 78.13 | -1.55 | -1.95 | 78.12 | 78.13 | 78.12 | 150 |
| 1722461340 | 79.68 | 2.83 | 3.68 | 79.074 | 79.68 | 79.074 | 750 |
| 1722374820 | 76.85 | 0.72 | 0.95 | 76.9 | 76.9 | 76.85 | 200 |
| 1722288300 | 76.1275 | 0 | 0.00 | 76.1275 | 76.1275 | 76.1275 | 0 |
| 1722029100 | 76.1275 | 0.98 | 1.31 | 76.1275 | 76.1275 | 76.1275 | 2100 |
| 1721942940 | 75.146 | 0 | 0.00 | 75.146 | 75.146 | 75.146 | 0 |
| 1721856540 | 75.146 | 0 | 0.00 | 75.146 | 75.146 | 75.146 | 0 |
| 1721770140 | 75.146 | 0.32 | 0.42 | 74.71 | 75.146 | 74.71 | 205 |
| 1721683740 | 74.83 | -0.42 | -0.56 | 74.55 | 74.83 | 74.55 | 1460 |
| 1721424180 | 75.25 | -1.61 | -2.09 | 75.299 | 75.299 | 75.25 | 101 |
| 1721337960 | 76.86 | -0.73 | -0.94 | 77.2 | 77.2 | 76.86 | 202 |
| 1721251320 | 77.59 | -5.05 | -6.11 | 77.92 | 77.92 | 77.59 | 106 |
| 1721164920 | 82.64 | 0.28 | 0.34 | 81.7 | 82.64 | 81.7 | 3953 |
| 1721078940 | 82.364 | 1.87 | 2.32 | 82.364 | 82.364 | 82.364 | 1 |
| 1720819740 | 80.495 | 0 | 0.00 | 80.495 | 80.495 | 80.495 | 0 |
| 1720733340 | 80.495 | 0 | 0.00 | 80.495 | 80.495 | 80.495 | 0 |
| 1720646940 | 80.495 | 0 | 0.00 | 80.495 | 80.495 | 80.495 | 0 |
| 1720560540 | 80.495 | -1.32 | -1.61 | 80.495 | 80.495 | 80.495 | 30 |
| 1720473600 | 81.81 | -0.55 | -0.67 | 82.51 | 82.51 | 81.69 | 800 |
| 1720214640 | 82.36 | -1.24 | -1.48 | 83.5145 | 83.5145 | 82.36 | 220 |
| 1720041000 | 83.6 | 1.52 | 1.86 | 83.06 | 83.6 | 83.06 | 470 |
| 1719955740 | 82.0755 | -0.52 | -0.63 | 82.6 | 82.6 | 82.0755 | 1018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
