OTC Markets OTCPK - Delayed Quote USD

Givaudan SA (GVDNY)

Compare
84.26
-0.07
(-0.08%)
At close: January 14 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202584.4084.5683.9284.2684.2649,600
Jan 13, 202584.3584.8484.1384.8484.8436,800
Jan 10, 202585.2185.2584.2584.9784.9735,200
Jan 8, 202584.8585.2884.5485.1385.1319,600
Jan 7, 202586.0686.1585.5885.6985.6985,700
Jan 6, 202585.3286.5384.9585.4585.4540,900
Jan 3, 202586.7787.1185.8086.8086.8034,000
Jan 2, 202586.9487.3486.3786.8586.8540,600
Dec 31, 202487.9288.0086.9487.0887.0817,900
Dec 30, 202487.4088.1087.1387.7487.7439,600
Dec 27, 202488.1588.5988.0488.5788.5774,000
Dec 26, 202487.8688.8887.8688.8288.8229,600
Dec 24, 202486.0189.1686.0188.9188.9120,500
Dec 23, 202487.9888.1487.3888.0788.0767,100
Dec 20, 202487.0688.3387.0688.0888.0847,000
Dec 19, 202487.0187.2586.7586.9586.9551,000
Dec 18, 202488.9889.2686.8886.9686.9625,600
Dec 17, 202490.1891.1490.1890.8990.8932,800
Dec 16, 202490.2190.7090.0690.0790.0748,900
Dec 13, 202490.1790.2589.7490.0390.0319,000
Dec 12, 202490.5991.5090.2090.3190.3127,600
Dec 11, 202491.3191.5990.8691.3091.3019,900
Dec 10, 202489.7790.3189.4489.7189.7125,700
Dec 9, 202488.9389.2088.4488.4488.4451,600
Dec 6, 202489.3690.2489.2989.5289.5246,100
Dec 5, 202488.3489.0788.3488.8088.8047,900
Dec 4, 202487.8688.4387.7988.2988.2915,200
Dec 3, 202487.8188.3187.4987.8787.8734,700
Dec 2, 202487.2488.1587.1588.0788.0731,600
Nov 29, 202487.3988.2287.2887.9587.9514,600
Nov 27, 202488.0288.4987.6487.8787.8716,900
Nov 26, 202487.6687.8987.3187.5387.5326,400
Nov 25, 202487.7588.3187.0987.9887.9829,500
Nov 22, 202488.6188.6187.6787.9587.9532,300
Nov 21, 202488.5688.7988.1988.3888.3825,500
Nov 20, 202486.8387.5786.5287.3687.3624,000
Nov 19, 202486.9087.8186.8587.7287.7231,500
Nov 18, 202485.2186.2085.1986.1686.1654,000
Nov 15, 202484.6185.3384.6184.8184.8155,700
Nov 14, 202486.1886.7985.7885.8385.8328,200
Nov 13, 202487.1387.1786.1686.2286.2248,100
Nov 12, 202488.7388.7387.5288.3088.3034,400
Nov 11, 202489.5890.1489.4389.8889.8823,600
Nov 8, 202489.0789.3588.5489.3589.3519,500
Nov 7, 202489.1589.8289.1589.6589.6522,300
Nov 6, 202490.3290.6489.5589.8189.819,700
Nov 5, 202493.5894.2793.3494.1594.1512,000
Nov 4, 202495.1295.2894.6194.6194.6119,700
Nov 1, 202494.4595.1294.4595.1295.1210,900
Oct 31, 202494.1594.9893.6794.8994.8915,800
Oct 30, 202495.4395.8395.3395.5895.5837,500
Oct 29, 202495.7896.4895.5796.1996.1924,600
Oct 28, 202497.0597.2096.6897.0397.0314,800
Oct 25, 202495.9796.8495.9796.5096.5020,400
Oct 24, 202497.2997.2996.2996.6796.6710,000
Oct 23, 202497.4897.5496.9897.2897.2812,400
Oct 22, 202498.3498.3497.2697.6697.6619,000
Oct 21, 202499.9599.9598.7798.8598.8512,600
Oct 18, 2024100.06100.51100.06100.33100.339,200
Oct 17, 2024100.33100.3399.5299.6099.6016,200
Oct 16, 2024102.35102.38101.46101.71101.7114,100
Oct 15, 2024104.28104.28103.24103.24103.248,700
Oct 14, 2024103.90104.57103.69104.57104.5715,200
Oct 11, 2024102.68103.49102.47103.49103.4922,700
Oct 10, 2024103.10103.55103.10103.44103.4411,600
Oct 9, 2024102.84103.21102.07103.06103.0612,700
Oct 8, 2024103.84104.14102.97103.62103.6214,800
Oct 7, 2024103.70103.70102.58102.77102.7764,800
Oct 4, 2024103.06103.56103.06103.48103.489,700
Oct 3, 2024105.60105.60105.34105.34105.3411,800
Oct 2, 2024107.29107.29106.73107.08107.0815,900
Oct 1, 2024108.90109.02108.46108.65108.6513,300
Sep 30, 2024110.12110.32109.34109.44109.4410,300
Sep 27, 2024108.83109.67108.83109.36109.367,400
Sep 26, 2024108.39109.19107.77109.07109.0712,100
Sep 25, 2024109.24110.03109.24109.72109.7217,600
Sep 24, 2024106.58108.05106.58108.05108.0512,000
Sep 23, 2024106.51107.26106.46107.23107.2312,000
Sep 20, 2024105.53106.24105.53105.99105.9910,800
Sep 19, 2024105.16105.71104.76105.68105.6810,300
Sep 18, 2024106.09106.47105.23105.49105.4926,900
Sep 17, 2024108.05108.05106.89107.11107.1114,000
Sep 16, 2024107.92108.21107.46108.21108.2113,900
Sep 13, 2024107.28107.63107.13107.18107.1816,800
Sep 12, 2024106.00106.99105.98106.94106.9417,400
Sep 11, 2024107.07107.21106.16107.21107.2117,400
Sep 10, 2024105.66106.43105.66106.28106.2811,800
Sep 9, 2024105.79106.28105.59105.87105.8710,700
Sep 6, 2024105.03105.04104.21104.37104.378,500
Sep 5, 2024103.20103.53103.05103.25103.2512,300
Sep 4, 2024103.24105.05103.23105.02105.0215,300
Sep 3, 2024103.35103.77102.99103.15103.1514,200
Aug 30, 2024102.74103.20102.17102.42102.4210,000
Aug 29, 2024103.20103.39102.78102.95102.956,900
Aug 28, 2024102.45103.48102.45103.18103.187,700
Aug 27, 202499.1699.9499.1699.6999.6911,800
Aug 26, 202499.1899.5798.9999.0799.078,200
Aug 23, 202498.2299.2798.2299.1999.199,000
Aug 22, 202498.5698.6397.8897.8897.889,300
Aug 21, 202497.4198.4497.3598.4498.4412,100
Aug 20, 202497.4797.6897.1997.4497.447,100
Aug 19, 202496.1797.4296.1797.2297.2211,400
Aug 16, 202495.8696.6595.8196.5896.588,700
Aug 15, 202495.5395.8495.5395.8495.849,100
Aug 14, 202495.5396.4495.5396.3196.319,500
Aug 13, 202494.7795.8894.7795.8895.8814,300
Aug 12, 202495.0595.6095.0095.5795.5714,900
Aug 9, 202496.3597.3696.3596.9796.9714,300
Aug 8, 202495.1095.9795.0395.9795.9719,900
Aug 7, 202496.0596.4095.2895.7195.7118,400
Aug 6, 202495.4996.0895.2195.7595.7525,500
Aug 5, 202496.2396.3095.4595.7295.7210,700
Aug 2, 202496.8597.4996.5097.4997.4918,800
Aug 1, 202498.2998.2996.9297.4197.4110,200
Jul 31, 202497.6497.9797.3897.9497.9413,600
Jul 30, 202496.1096.2095.5796.2096.2022,700
Jul 29, 202495.3395.6095.1195.5495.5432,800
Jul 26, 202494.8095.3294.8095.1295.1212,300
Jul 25, 202494.6095.4494.6094.8794.8712,300
Jul 24, 202493.9595.2393.7994.4494.4412,300
Jul 23, 202492.0092.8391.6792.4992.499,700
Jul 22, 202497.0097.0296.0196.8396.8312,000
Jul 19, 202495.2295.4794.9995.0695.0625,500
Jul 18, 202495.8595.8594.9495.2795.2711,800
Jul 17, 202495.9195.9695.2195.5995.597,100
Jul 16, 202495.6396.2895.5796.2796.278,500
Jul 15, 202496.8396.8995.5595.8795.8710,200
Jul 12, 202497.6297.9997.5497.7197.717,900
Jul 11, 202498.0798.0797.3297.4697.467,800
Jul 10, 202496.4596.7096.1896.5996.5914,600
Jul 9, 202497.4797.7797.1597.5197.519,500
Jul 8, 202496.2696.2695.7796.0296.028,000
Jul 5, 202495.7895.7894.8695.3595.3514,000
Jul 3, 202495.1495.8095.1495.8095.8014,900
Jul 2, 202493.8895.0193.8394.8094.8023,000
Jul 1, 202495.2495.9194.9795.4995.4920,600
Jun 28, 202494.3794.9194.3794.7194.7113,700
Jun 27, 202497.1897.3596.8596.9996.9918,000
Jun 26, 202496.8796.9496.5096.8296.827,300
Jun 25, 202497.1797.5196.7897.2597.2511,600
Jun 24, 202497.2697.6597.2197.3997.3912,100
Jun 21, 202496.3496.9296.2396.4796.4710,500
Jun 20, 202496.7497.2296.5797.1097.1017,100
Jun 18, 202497.6897.9997.6897.9097.9010,100
Jun 17, 202496.9997.1496.5597.1097.1010,700
Jun 14, 202496.8796.8796.2496.6396.6324,800
Jun 13, 202496.3497.0696.3496.9596.9531,900
Jun 12, 202497.8097.8897.2497.2497.2417,600
Jun 11, 202496.3797.2696.3597.0997.0928,200
Jun 10, 202496.7897.4096.7097.3897.388,000
Jun 7, 202496.0596.2695.8795.8795.877,900
Jun 6, 202496.8297.1396.6697.0097.007,000
Jun 5, 202497.0697.1396.2197.1397.1314,700
Jun 4, 202495.1696.0894.9995.8995.8912,500
Jun 3, 202493.2393.9093.2393.7393.7313,800
May 31, 202493.4093.9793.3293.9793.97238,600
May 30, 202492.4493.1092.2392.3592.35187,800
May 29, 202492.3192.6592.0292.0292.0222,700
May 28, 202492.6992.6992.1492.3292.3210,600
May 24, 202492.0292.8091.9592.2892.2814,500
May 23, 202492.1792.7992.1392.1392.1313,200
May 22, 202491.0491.4090.9291.1491.1418,400
May 21, 202491.5392.1691.5392.0392.0311,300
May 20, 202492.1792.4291.6191.6191.6110,300
May 17, 202491.3392.2891.3391.9991.998,200
May 16, 202490.8790.9390.6790.6990.6910,200
May 15, 202490.7191.3090.7191.0391.038,500
May 14, 202489.7089.8489.6189.7889.788,900
May 13, 202490.3690.4089.9489.9489.9413,000
May 10, 202489.2889.5389.2889.3889.3814,700
May 9, 202488.6590.4288.6590.3290.328,300
May 8, 202489.8089.8889.4589.7789.7712,100
May 7, 202489.6389.8989.2489.5689.569,600
May 6, 202488.0688.5287.9488.3388.3315,100
May 3, 202488.3788.5487.9388.4688.4612,600
May 2, 202486.1787.3286.1787.0987.0912,000
May 1, 202485.5286.1985.1785.6485.648,400
Apr 30, 202486.0186.9085.7285.7385.739,000
Apr 29, 202486.6186.8286.4386.7386.7313,800
Apr 26, 202486.7586.9986.5986.6086.6013,000
Apr 25, 202485.1686.3185.0486.3186.3110,100
Apr 24, 202487.7587.8987.5587.8987.8913,100
Apr 23, 202486.9487.4186.9487.3087.3010,100
Apr 22, 202486.4386.9386.4386.7086.7010,000
Apr 19, 202486.4687.0186.2587.0187.019,200
Apr 18, 202485.2585.6985.2385.3685.368,800
Apr 17, 202485.4285.4284.8085.0385.0312,300
Apr 16, 202485.1285.1284.8784.9784.9712,900
Apr 15, 202485.2485.3584.6184.6684.669,400
Apr 12, 202486.2486.3885.3985.4485.449,100
Apr 11, 202487.8588.5187.5188.3988.3914,000
Apr 10, 202487.0888.3887.0888.1188.1128,100
Apr 9, 202488.2688.3687.4688.0688.0616,900
Apr 8, 202487.3587.6087.1487.5987.598,800
Apr 5, 202487.5387.7887.3787.5387.5310,100
Apr 4, 202487.4587.5586.9087.1587.1587,600
Apr 3, 202489.6690.5389.3190.1190.11262,300
Apr 2, 202488.7688.9988.5088.7288.7270,900
Apr 1, 202489.1790.3288.7589.8889.8810,700
Mar 28, 202488.5289.2388.5289.2389.2310,200
Mar 27, 202488.6389.0588.6388.8688.869,100
Mar 26, 202489.5689.6289.0989.1689.1611,200
Mar 25, 2024 1.58 Dividend
Mar 25, 202489.9590.5289.9590.3090.3010,000
Mar 22, 202491.4191.6890.9091.6290.049,000
Mar 21, 202491.4491.5890.9291.4189.8410,000
Mar 20, 202491.9692.9491.9692.9491.3410,800
Mar 19, 202491.4092.0491.4091.7790.1911,000
Mar 18, 202491.7291.9691.4091.4089.838,700
Mar 15, 202491.1491.2390.7890.8989.338,800
Mar 14, 202490.5690.5689.7089.8388.288,100
Mar 13, 202490.2590.6490.1590.4588.8911,100
Mar 12, 202489.8990.8589.8790.8489.288,800
Mar 11, 202489.5290.0089.2089.8188.2710,000
Mar 8, 202488.5789.0588.2789.0087.479,900
Mar 7, 202487.3288.1787.3288.1786.659,400
Mar 6, 202484.9485.4984.9485.1983.7211,100
Mar 5, 202483.2583.7583.1383.6582.218,600
Mar 4, 202483.3383.8483.2083.6382.198,300
Mar 1, 202483.1984.2683.1984.2482.7910,900
Feb 29, 202484.2884.4883.7983.9182.4714,900
Feb 28, 202484.0684.8284.0684.4583.008,800
Feb 27, 202485.0085.2684.8785.2183.7410,500
Feb 26, 202487.0887.0886.3386.5985.108,500
Feb 23, 202485.9886.1485.8186.0184.538,300
Feb 22, 202485.0085.5184.9785.5184.0415,100
Feb 21, 202485.0085.0084.2884.7183.2510,900
Feb 20, 202484.9985.3284.6984.7883.3211,100
Feb 16, 202482.8783.4682.6783.2081.777,000
Feb 15, 202483.5683.6083.0883.3581.9212,600
Feb 14, 202482.7183.2282.6983.2281.7919,700
Feb 13, 202481.1981.5081.0881.3179.9115,900
Feb 12, 202481.7382.5181.7382.4180.999,100
Feb 9, 202482.0682.3881.7882.2480.8311,800
Feb 8, 202483.1383.7483.1183.1481.7115,100
Feb 7, 202484.1384.2984.0084.0282.579,700
Feb 6, 202482.4083.1382.3983.0781.6412,300
Feb 5, 202482.4882.8082.0882.6681.2414,600
Feb 2, 202483.2683.2682.5182.7081.287,700
Feb 1, 202483.4584.6983.4584.6283.1610,300
Jan 31, 202484.1984.1983.2083.6882.2413,200
Jan 30, 202484.0484.0783.4584.0782.6211,300
Jan 29, 202484.6285.8384.6285.7484.2711,100
Jan 26, 202484.0984.3484.0484.1882.737,800
Jan 25, 202482.1483.1182.0082.8381.4115,000
Jan 24, 202477.0777.0776.6176.7175.399,700
Jan 23, 202476.1876.3475.5576.0474.7311,300
Jan 22, 202477.3677.4577.2577.4076.0723,400
Jan 19, 202476.7777.5076.6477.3175.9810,200
Jan 18, 202476.8877.2076.7977.1775.849,000
Jan 17, 202477.1577.6377.1477.6376.2914,200
Jan 16, 202478.9479.0978.7578.9777.6111,300

Related Tickers