OTC Markets OTCPK - Delayed Quote USD

GN Store Nord A/S (GNNDY)

43.20

+0.05

+(0.12%)

At close: April 15 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	43.03	43.48	43.03	43.20	43.20	1,200
Apr 14, 2025	42.93	42.93	42.58	42.66	42.66	100
Apr 11, 2025	40.33	41.58	40.33	41.58	41.58	2,000
Apr 10, 2025	39.00	39.66	38.81	39.66	39.66	2,700
Apr 9, 2025	37.34	41.54	36.83	41.54	41.54	5,800
Apr 8, 2025	41.22	41.22	37.82	37.82	37.82	1,100
Apr 7, 2025	37.56	40.61	37.56	39.38	39.38	2,000
Apr 4, 2025	40.97	40.97	39.75	39.75	39.75	500
Apr 3, 2025	43.81	44.32	43.76	44.30	44.30	400
Apr 2, 2025	46.18	47.52	46.18	47.52	47.52	700
Apr 1, 2025	47.91	47.91	47.58	47.78	47.78	300
Mar 31, 2025	47.02	47.02	46.43	46.43	46.43	1,700
Mar 28, 2025	50.45	50.45	49.57	49.57	49.57	300
Mar 27, 2025	48.26	48.61	48.26	48.61	48.61	400
Mar 26, 2025	50.76	50.85	49.81	49.81	49.81	300
Mar 25, 2025	52.34	52.54	52.34	52.54	52.54	300
Mar 24, 2025	51.51	52.10	51.51	51.92	51.92	600
Mar 21, 2025	50.70	51.26	50.70	51.26	51.26	300
Mar 20, 2025	52.57	52.66	52.52	52.66	52.66	500
Mar 19, 2025	53.25	53.30	53.25	53.30	53.30	200
Mar 18, 2025	52.53	52.56	52.11	52.11	52.11	300
Mar 17, 2025	51.96	51.96	51.77	51.77	51.77	200
Mar 14, 2025	51.60	51.60	51.46	51.46	51.46	100
Mar 13, 2025	51.65	51.65	51.11	51.11	51.11	1,600
Mar 12, 2025	51.56	51.64	51.48	51.61	51.61	400
Mar 11, 2025	52.41	53.00	52.36	53.00	53.00	600
Mar 10, 2025	53.40	53.59	53.23	53.23	53.23	1,200
Mar 7, 2025	54.27	54.65	54.14	54.44	54.44	800
Mar 6, 2025	53.87	54.23	53.87	54.09	54.09	300
Mar 5, 2025	52.88	53.27	52.69	53.27	53.27	200
Mar 4, 2025	50.15	50.15	48.97	50.04	50.04	1,000
Mar 3, 2025	53.78	53.91	53.78	53.91	53.91	400
Feb 28, 2025	53.26	53.37	53.05	53.24	53.24	300
Feb 27, 2025	54.57	54.57	53.87	53.87	53.87	2,000
Feb 26, 2025	58.02	58.20	57.03	58.17	58.17	1,800
Feb 25, 2025	57.20	57.20	57.20	57.20	57.20	100
Feb 24, 2025	57.05	57.05	56.47	56.65	56.65	900
Feb 21, 2025	58.06	58.06	57.74	58.00	58.00	300
Feb 20, 2025	57.83	58.08	57.83	58.08	58.08	300
Feb 19, 2025	57.73	57.90	57.73	57.90	57.90	900
Feb 18, 2025	59.60	59.75	59.60	59.75	59.75	200
Feb 14, 2025	58.91	58.91	58.91	58.91	58.91	-
Feb 13, 2025	59.39	59.39	58.91	58.91	58.91	100
Feb 12, 2025	58.49	59.24	58.08	59.24	59.24	700
Feb 11, 2025	58.96	59.41	58.96	59.24	59.24	500
Feb 10, 2025	58.01	58.01	58.01	58.01	58.01	100
Feb 7, 2025	60.94	60.94	59.69	59.70	59.70	1,500
Feb 6, 2025	64.12	64.27	62.08	62.09	62.09	3,400
Feb 5, 2025	63.19	63.33	62.80	62.80	62.80	900
Feb 4, 2025	64.33	64.33	64.33	64.33	64.33	100
Feb 3, 2025	58.16	58.92	57.69	58.91	58.91	2,300
Jan 31, 2025	62.13	62.13	61.67	61.72	61.72	300
Jan 30, 2025	62.68	63.06	62.67	63.06	63.06	400
Jan 29, 2025	59.64	60.30	59.64	60.17	60.17	2,300
Jan 28, 2025	56.32	56.36	56.00	56.19	56.19	300
Jan 27, 2025	56.93	57.68	56.93	57.68	57.68	300
Jan 24, 2025	55.86	55.86	55.86	55.86	55.86	100
Jan 23, 2025	54.95	55.69	54.95	55.69	55.69	200
Jan 22, 2025	55.60	55.60	55.60	55.60	55.60	100
Jan 21, 2025	54.66	55.12	54.26	55.12	55.12	600
Jan 17, 2025	50.81	51.56	50.81	51.40	51.40	800
Jan 16, 2025	50.82	50.82	50.82	50.82	50.82	100
Jan 15, 2025	52.77	53.00	52.77	53.00	53.00	400
Jan 14, 2025	51.22	51.22	51.22	51.22	51.22	400
Jan 13, 2025	50.48	50.50	50.48	50.50	50.50	100
Jan 10, 2025	51.91	51.91	51.54	51.54	51.54	300
Jan 8, 2025	55.00	55.03	54.96	54.96	54.96	100
Jan 7, 2025	58.04	58.04	57.42	57.42	57.42	300
Jan 6, 2025	56.92	56.92	56.92	56.92	56.92	-
Jan 3, 2025	56.92	56.92	56.92	56.92	56.92	-
Jan 2, 2025	56.62	56.92	56.62	56.92	56.92	100
Dec 31, 2024	55.72	55.72	55.72	55.72	55.72	-
Dec 30, 2024	55.74	55.74	55.41	55.72	55.72	200
Dec 27, 2024	55.24	55.24	55.24	55.24	55.24	-
Dec 26, 2024	55.29	55.29	55.24	55.24	55.24	100
Dec 24, 2024	54.71	54.71	54.39	54.39	54.39	100
Dec 23, 2024	55.17	55.17	55.17	55.17	55.17	100
Dec 20, 2024	56.93	56.93	56.93	56.93	56.93	-
Dec 19, 2024	56.93	56.93	56.93	56.93	56.93	-
Dec 18, 2024	56.93	56.93	56.93	56.93	56.93	100
Dec 17, 2024	53.50	53.50	53.50	53.50	53.50	100
Dec 16, 2024	55.35	55.35	55.35	55.35	55.35	100
Dec 13, 2024	58.20	58.20	58.20	58.20	58.20	-
Dec 12, 2024	58.20	58.20	58.20	58.20	58.20	-
Dec 11, 2024	58.20	58.20	58.20	58.20	58.20	-
Dec 10, 2024	58.04	58.20	58.04	58.20	58.20	100
Dec 9, 2024	57.77	57.77	57.77	57.77	57.77	-
Dec 6, 2024	57.77	57.77	57.77	57.77	57.77	100
Dec 5, 2024	57.92	57.92	57.92	57.92	57.92	-
Dec 4, 2024	57.92	57.92	57.92	57.92	57.92	-
Dec 3, 2024	57.92	57.92	57.92	57.92	57.92	-
Dec 2, 2024	57.92	57.92	57.92	57.92	57.92	100
Nov 29, 2024	57.00	57.00	57.00	57.00	57.00	-
Nov 27, 2024	57.00	57.00	57.00	57.00	57.00	-
Nov 26, 2024	57.00	57.00	57.00	57.00	57.00	-
Nov 25, 2024	56.98	57.00	56.98	57.00	57.00	100
Nov 22, 2024	56.48	56.48	56.48	56.48	56.48	100
Nov 21, 2024	55.31	55.31	55.31	55.31	55.31	100
Nov 20, 2024	54.98	54.98	54.98	54.98	54.98	100
Nov 19, 2024	55.45	55.45	55.45	55.45	55.45	100
Nov 18, 2024	57.59	57.59	57.59	57.59	57.59	-
Nov 15, 2024	57.59	57.59	57.59	57.59	57.59	100
Nov 14, 2024	59.67	59.86	58.64	58.64	58.64	300
Nov 13, 2024	58.87	58.87	58.87	58.87	58.87	-
Nov 12, 2024	60.13	60.30	58.87	58.87	58.87	600
Nov 11, 2024	61.66	61.66	60.99	60.99	60.99	200
Nov 8, 2024	60.92	60.96	60.30	60.46	60.46	1,400
Nov 7, 2024	59.26	59.26	58.25	58.25	58.25	600
Nov 6, 2024	55.75	57.03	55.59	57.03	57.03	1,600
Nov 5, 2024	58.82	58.82	58.82	58.82	58.82	800
Nov 4, 2024	59.40	59.40	59.40	59.40	59.40	200
Nov 1, 2024	58.96	58.96	58.96	58.96	58.96	100
Oct 31, 2024	57.98	57.98	57.98	57.98	57.98	100
Oct 30, 2024	58.38	58.51	58.17	58.17	58.17	200
Oct 29, 2024	58.30	58.30	58.30	58.30	58.30	100
Oct 28, 2024	56.63	57.32	56.63	57.32	57.32	200
Oct 25, 2024	58.25	58.25	58.25	58.25	58.25	-
Oct 24, 2024	58.19	58.25	57.96	58.25	58.25	600
Oct 23, 2024	58.62	58.62	58.62	58.62	58.62	-
Oct 22, 2024	58.62	58.62	58.62	58.62	58.62	-
Oct 21, 2024	58.62	58.62	58.62	58.62	58.62	-
Oct 18, 2024	58.85	58.92	58.62	58.62	58.62	2,700
Oct 17, 2024	59.03	59.03	58.94	58.94	58.94	200
Oct 16, 2024	59.35	59.35	59.35	59.35	59.35	200
Oct 15, 2024	59.54	59.54	59.33	59.39	59.39	1,100
Oct 14, 2024	60.65	60.65	59.91	60.21	60.21	1,800
Oct 11, 2024	61.16	61.38	61.16	61.38	61.38	100
Oct 10, 2024	61.73	61.73	61.73	61.73	61.73	300
Oct 9, 2024	64.28	64.28	64.28	64.28	64.28	-
Oct 8, 2024	64.28	64.28	64.28	64.28	64.28	100
Oct 7, 2024	64.12	64.22	63.82	63.82	63.82	1,000
Oct 4, 2024	64.34	64.34	64.34	64.34	64.34	-
Oct 3, 2024	65.15	65.15	64.17	64.34	64.34	2,500
Oct 2, 2024	66.01	66.01	66.01	66.01	66.01	100
Oct 1, 2024	67.26	67.26	65.94	66.38	66.38	400
Sep 30, 2024	66.21	67.05	66.21	67.05	67.05	300
Sep 27, 2024	70.17	70.17	69.77	69.77	69.77	100
Sep 26, 2024	71.76	71.76	71.08	71.09	71.09	3,100
Sep 25, 2024	69.24	69.51	69.21	69.21	69.21	1,800
Sep 24, 2024	70.65	70.65	70.35	70.35	70.35	300
Sep 23, 2024	71.16	71.16	70.83	70.83	70.83	400
Sep 20, 2024	73.37	73.37	73.37	73.37	73.37	-
Sep 19, 2024	73.21	73.37	72.90	73.37	73.37	2,600
Sep 18, 2024	74.70	74.70	74.70	74.70	74.70	100
Sep 17, 2024	75.68	76.00	75.50	76.00	76.00	1,000
Sep 16, 2024	72.69	72.69	72.69	72.69	72.69	-
Sep 13, 2024	72.69	72.69	72.69	72.69	72.69	100
Sep 12, 2024	70.76	70.76	70.76	70.76	70.76	100
Sep 11, 2024	72.05	72.05	71.61	71.61	71.61	2,800
Sep 10, 2024	70.84	70.84	70.50	70.50	70.50	800
Sep 9, 2024	72.73	72.73	72.24	72.49	72.49	3,200
Sep 6, 2024	72.45	72.45	72.45	72.45	72.45	-
Sep 5, 2024	72.45	72.45	72.45	72.45	72.45	-
Sep 4, 2024	71.91	72.90	71.91	72.45	72.45	600
Sep 3, 2024	70.81	70.84	70.58	70.84	70.84	400
Aug 30, 2024	68.40	68.40	68.40	68.40	68.40	-
Aug 29, 2024	68.40	68.40	68.40	68.40	68.40	-
Aug 28, 2024	68.85	68.85	68.40	68.40	68.40	100
Aug 27, 2024	71.51	71.51	71.51	71.51	71.51	100
Aug 26, 2024	71.96	71.96	71.69	71.69	71.69	300
Aug 23, 2024	73.36	74.12	73.36	74.12	74.12	600
Aug 22, 2024	74.82	74.82	74.20	74.20	74.20	1,800
Aug 21, 2024	83.66	83.66	83.66	83.66	83.66	-
Aug 20, 2024	83.66	83.66	83.66	83.66	83.66	-
Aug 19, 2024	83.24	83.66	82.36	83.66	83.66	200
Aug 16, 2024	80.53	80.74	80.53	80.74	80.74	100
Aug 15, 2024	79.73	79.73	79.73	79.73	79.73	-
Aug 14, 2024	80.07	80.07	79.73	79.73	79.73	100
Aug 13, 2024	76.27	76.38	76.27	76.38	76.38	100
Aug 12, 2024	75.66	75.66	75.66	75.66	75.66	100
Aug 9, 2024	76.45	76.51	76.13	76.13	76.13	200
Aug 8, 2024	74.94	75.56	74.94	75.56	75.56	300
Aug 7, 2024	72.68	72.68	72.47	72.47	72.47	200
Aug 6, 2024	72.16	72.16	72.00	72.10	72.10	1,000
Aug 5, 2024	72.83	72.83	72.83	72.83	72.83	100
Aug 2, 2024	75.18	75.18	74.74	74.74	74.74	300
Aug 1, 2024	78.12	78.13	78.12	78.13	78.13	200
Jul 31, 2024	79.07	79.68	79.07	79.68	79.68	800
Jul 30, 2024	76.90	76.90	76.85	76.85	76.85	200
Jul 29, 2024	76.13	76.13	76.13	76.13	76.13	-
Jul 26, 2024	76.13	76.13	76.13	76.13	76.13	2,100
Jul 25, 2024	75.15	75.15	75.15	75.15	75.15	-
Jul 24, 2024	75.15	75.15	75.15	75.15	75.15	-
Jul 23, 2024	74.71	75.15	74.71	75.15	75.15	200
Jul 22, 2024	74.55	74.83	74.55	74.83	74.83	1,500
Jul 19, 2024	75.30	75.30	75.25	75.25	75.25	100
Jul 18, 2024	77.20	77.20	76.86	76.86	76.86	200
Jul 17, 2024	77.92	77.92	77.59	77.59	77.59	100
Jul 16, 2024	81.70	82.64	81.70	82.64	82.64	4,000
Jul 15, 2024	82.36	82.36	82.36	82.36	82.36	100
Jul 12, 2024	80.50	80.50	80.50	80.50	80.50	-
Jul 11, 2024	80.50	80.50	80.50	80.50	80.50	-
Jul 10, 2024	80.50	80.50	80.50	80.50	80.50	-
Jul 9, 2024	80.50	80.50	80.50	80.50	80.50	100
Jul 8, 2024	82.51	82.51	81.69	81.81	81.81	800
Jul 5, 2024	83.51	83.51	82.36	82.36	82.36	200
Jul 3, 2024	83.06	83.60	83.06	83.60	83.60	500
Jul 2, 2024	82.60	82.60	82.08	82.08	82.08	1,000
Jul 1, 2024	82.60	82.60	82.60	82.60	82.60	100
Jun 28, 2024	83.93	83.93	83.93	83.93	83.93	-
Jun 27, 2024	84.62	84.62	83.93	83.93	83.93	100
Jun 26, 2024	86.76	86.76	86.76	86.76	86.76	-
Jun 25, 2024	86.76	86.76	86.76	86.76	86.76	100
Jun 24, 2024	90.03	90.03	90.03	90.03	90.03	-
Jun 21, 2024	90.03	90.03	90.03	90.03	90.03	-
Jun 20, 2024	90.31	90.31	90.03	90.03	90.03	700
Jun 18, 2024	87.57	87.57	87.57	87.57	87.57	100
Jun 17, 2024	97.15	97.15	97.15	97.15	97.15	-
Jun 14, 2024	97.15	97.15	97.15	97.15	97.15	-
Jun 13, 2024	97.15	97.15	97.15	97.15	97.15	-
Jun 12, 2024	96.34	97.15	96.34	97.15	97.15	100
Jun 11, 2024	91.91	91.93	91.91	91.93	91.93	500
Jun 10, 2024	96.42	96.42	96.42	96.42	96.42	100
Jun 7, 2024	96.62	96.62	96.62	96.62	96.62	-
Jun 6, 2024	96.62	96.62	96.62	96.62	96.62	100
Jun 5, 2024	93.56	93.56	93.56	93.56	93.56	200
Jun 4, 2024	94.29	94.29	94.29	94.29	94.29	100
Jun 3, 2024	98.18	98.18	96.14	96.14	96.14	400
May 31, 2024	94.74	94.74	94.74	94.74	94.74	400
May 30, 2024	93.76	93.76	93.76	93.76	93.76	-
May 29, 2024	93.76	93.76	93.76	93.76	93.76	500
May 28, 2024	95.60	95.60	95.60	95.60	95.60	-
May 24, 2024	95.60	95.60	95.60	95.60	95.60	100
May 23, 2024	95.54	96.55	95.54	96.55	96.55	100
May 22, 2024	87.47	87.47	87.47	87.47	87.47	-
May 21, 2024	87.47	87.47	87.47	87.47	87.47	-
May 20, 2024	87.47	87.47	87.47	87.47	87.47	-
May 17, 2024	87.47	87.47	87.47	87.47	87.47	-
May 16, 2024	87.47	87.47	87.47	87.47	87.47	-
May 15, 2024	87.47	87.47	87.47	87.47	87.47	-
May 14, 2024	87.47	87.47	87.47	87.47	87.47	-
May 13, 2024	87.47	87.47	87.47	87.47	87.47	100
May 10, 2024	87.47	87.47	87.47	87.47	87.47	-
May 9, 2024	87.47	87.47	87.47	87.47	87.47	-
May 8, 2024	87.47	87.47	87.47	87.47	87.47	-
May 7, 2024	87.11	87.47	87.11	87.47	87.47	1,000
May 6, 2024	86.84	86.84	86.84	86.84	86.84	-
May 3, 2024	86.70	86.95	86.57	86.84	86.84	2,200
May 2, 2024	88.24	90.21	88.24	90.21	90.21	500
May 1, 2024	81.44	81.44	81.44	81.44	81.44	-
Apr 30, 2024	83.07	83.07	81.44	81.44	81.44	300
Apr 29, 2024	81.88	82.25	81.88	82.05	82.05	600
Apr 26, 2024	80.05	80.80	80.05	80.80	80.80	200
Apr 25, 2024	77.21	77.31	77.08	77.31	77.31	900
Apr 24, 2024	78.27	78.27	78.27	78.27	78.27	-
Apr 23, 2024	78.27	78.27	78.27	78.27	78.27	-
Apr 22, 2024	78.07	78.27	78.07	78.27	78.27	200
Apr 19, 2024	73.56	73.69	73.56	73.69	73.69	400
Apr 18, 2024	71.15	71.19	71.15	71.19	71.19	300
Apr 17, 2024	73.06	73.06	73.06	73.06	73.06	-
Apr 16, 2024	73.06	73.06	73.06	73.06	73.06	-

OSSUY Embla Medical hf.

4.4800

+9.80%

CHY.F ChemoMetec A/S

63.25

-2.99%

EMBLA.CO Embla Medical hf

26.25

-2.23%

SONVY Sonova Holding AG

56.90

-1.16%

CHEMM.CO ChemoMetec A/S

472.80

-3.67%

AMBU-B.CO Ambu A/S

114.20

-3.14%

RSLS ReShape Lifesciences Inc.

0.3800

-3.85%

VERO Venus Concept Inc.

3.9300

+4.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GN Store Nord A/S (GNNDY)

Related Tickers