Givaudan SA (PK) Historical Data - GVDNY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Givaudan SA (PK) (GVDNY)
Givaudan SA (PK) (GVDNY) Historical

Givaudan SA (PK) (GVDNY)

86.31

-1.58

(-1.80%)

Closed April 25 4:00PM

Delayed by 15 minutes

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
1713994020	87.89	0.59	0.68	87.75	87.89	87.55	13061
1713907740	87.3	0.6	0.69	86.94	87.408	86.94	10066
1713821340	86.7	-0.31	-0.36	86.425	86.934	86.425	9958
1713561900	87.01	1.66	1.94	86.46	87.01	86.25	9230
1713475500	85.355	0.33	0.38	85.25	85.69	85.2342	8789
1713389100	85.03	0.06	0.07	85.42	85.42	84.8	12327
1713302940	84.97	0.31	0.37	85.12	85.12	84.87	12852
1713216000	84.66	-0.78	-0.91	85.235	85.35	84.61	9352
1712957160	85.44	-2.95	-3.34	86.24	86.38	85.39	9095
1712870760	88.39	0.28	0.32	87.85	88.51	87.51	14048
1712784000	88.11	0.05	0.06	87.0801	88.375	87.08	28112
1712698140	88.058	0.47	0.53	88.26	88.36	87.46	16902
1712611200	87.59	0.06	0.07	87.3525	87.6	87.1355	8788
1712352000	87.525	0.38	0.44	87.525	87.78	87.37	10130
1712265780	87.145	-2.97	-3.29	87.45	89	86.8975	87609
1712179500	90.11	1.39	1.57	89.662	90.53	89.3145	262327
1712092980	88.72	-1.16	-1.29	88.76	88.99	88.5	70938
1712006940	89.875	0.65	0.73	89.169	90.32	88.752	10726
1711660800	89.2265	0.37	0.41	88.5205	89.2265	88.5205	10174
1711574580	88.858	-0.3	-0.34	88.63	89.05	88.63	9065
1711488540	89.16	-1.14	-1.26	89.56	89.615	89.09	11173
1711401600	90.3	-1.32	-1.44	89.945	90.52	89.945	10035
1711142880	91.62	0.21	0.23	91.41	91.68	90.9	8970
1711056240	91.41	-1.53	-1.65	91.44	91.58	90.92	9954
1710970140	92.94	1.17	1.27	91.96	92.94	91.96	10806
1710883740	91.77	0.37	0.40	91.395	92.04	91.395	10979
1710796800	91.4	0.51	0.56	91.72	91.96	91.4	8696
1710537720	90.8879	1.06	1.18	91.136	91.23	90.78	8765
1710451740	89.83	-0.62	-0.69	90.555	90.555	89.7	8052
1710365340	90.45	-0.39	-0.43	90.25	90.64	90.146	11069
1710278940	90.84	1.03	1.15	89.8885	90.85	89.87	8823
1710192540	89.8089	0.81	0.91	89.515	90	89.195	9950
1709936640	89	0.83	0.94	88.565	89.05	88.27	9854
1709850360	88.17	2.98	3.50	87.32	88.17	87.32	9420
1709764080	85.19	1.54	1.84	84.9425	85.49	84.9425	11133
1709677620	83.6485	0.02	0.02	83.245	83.75	83.13	8599
1709590980	83.63	-0.61	-0.72	83.33	83.84	83.195	8337
1709332140	84.24	0.33	0.39	83.192	84.26	83.192	10879
1709245440	83.91	-0.54	-0.63	84.28	84.48	83.785	14935
1709159100	84.445	-0.76	-0.89	84.06	84.82	84.06	8759
1709072940	85.205	-1.39	-1.60	85	85.26	84.87	10476
1708986360	86.59	0.58	0.67	87.08	87.08	86.33	8529
1708726800	86.01	0.5	0.58	85.98	86.1423	85.81	8252
1708640940	85.51	0.8	0.94	85	85.51	84.9657	15096
1708554000	84.71	-0.07	-0.08	84.995	84.995	84.282	10891
1708467600	84.78	1.58	1.90	84.99	85.32	84.69	11078
1708122180	83.2	-0.15	-0.18	82.87	83.4555	82.67	7046
1708036140	83.35	0.13	0.16	83.56	83.6025	83.075	12584
1707949620	83.22	1.91	2.35	82.714	83.22	82.69	19656
1707863340	81.3075	-1.1	-1.34	81.185	81.495	81.085	15919
1707776940	82.41	0.17	0.21	81.73	82.51	81.73	9092
1707517200	82.24	-0.9	-1.08	82.06	82.38	81.78	11774
1707431280	83.14	-0.88	-1.05	83.1255	83.74	83.1064	15069
1707344940	84.02	0.95	1.14	84.125	84.29	83.9975	9727
1707258480	83.07	0.41	0.50	82.4	83.125	82.385	12337
1707172140	82.6575	-0.04	-0.05	82.48	82.8	82.0815	14587
1706912580	82.7	-1.92	-2.27	83.26	83.26	82.506	7693
1706826540	84.62	0.94	1.12	83.448	84.69	83.448	10329
1706740140	83.681	-0.39	-0.46	84.19	84.19	83.2	13237
1706653320	84.07	-1.67	-1.95	84.04	84.07	83.45	11323
1706567340	85.74	1.56	1.85	84.62	85.83	84.62	11051
1706307780	84.18	1.36	1.64	84.088	84.3442	84.035	7809
1706221620	82.825	6.12	7.97	82.14	83.11	82	15046

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions