Advertisement
U.S. markets closed

Givaudan SA (GVDNY)

Other OTC - Other OTC Delayed Price. Currency in USD
89.23+0.37 (+0.41%)
At close: 03:53PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202488.5289.2388.5289.2389.2310,086
Mar 27, 202488.6389.0588.6388.8688.869,100
Mar 26, 202489.5689.6289.0989.1689.1611,200
Mar 25, 202489.9590.5289.9590.3090.3010,000
Mar 25, 20241.576 Dividend
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 08, 202488.5789.0588.2789.0087.479,900
Mar 07, 202487.3288.1787.3288.1786.659,400
Mar 06, 202484.9485.4984.9485.1983.7211,100
Mar 05, 202483.2583.7583.1383.6582.218,600
Mar 04, 202483.3383.8483.2083.6382.198,300
Mar 01, 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 09, 202482.0682.3881.7882.2480.8311,800
Feb 08, 202483.1383.7483.1183.1481.7115,100
Feb 07, 202484.1384.2984.0084.0282.579,700
Feb 06, 202482.4083.1382.3983.0781.6412,300
Feb 05, 202482.4882.8082.0882.6681.2414,600
Feb 02, 202483.2683.2682.5182.7081.287,700
Feb 01, 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
Jan 12, 202479.7980.0379.5379.7878.418,100
Jan 11, 202479.7879.7878.5279.6478.2713,800
Jan 10, 202479.3879.8579.3079.6678.2910,700
Jan 09, 202479.1879.4979.1879.2877.9210,000
Jan 08, 202478.3879.5578.3879.3477.9812,000
Jan 05, 202478.2079.1078.1478.4577.1011,600
Jan 04, 202479.0679.2778.9679.1277.767,900
Jan 03, 202479.2880.5279.2880.5279.1311,000
Jan 02, 202482.2882.2881.4581.4580.0520,500
Dec 29, 202382.6083.2582.5783.0881.6510,000
Dec 28, 202382.7482.8481.8582.2380.828,100
Dec 27, 202381.8282.6381.8282.5981.177,500
Dec 26, 202381.8282.0081.4181.6880.279,300
Dec 22, 202381.4881.5681.2081.2679.8611,300
Dec 21, 202381.2981.2980.7981.1379.7310,500
Dec 20, 202380.8181.2480.2880.3378.958,900
Dec 19, 202380.9681.1180.6881.1079.7015,800
Dec 18, 202379.8980.6079.5880.6079.217,700
Dec 15, 202379.4380.0879.2479.3377.9710,700
Dec 14, 202378.5579.8078.5578.7577.4013,500
Dec 13, 202379.3480.2078.8780.0378.6519,200
Dec 12, 202377.8478.8577.8378.7977.4317,100
Dec 11, 202377.1978.0077.1977.9276.5816,000
Dec 08, 202376.8077.1776.7577.0375.7013,600
Dec 07, 202376.6577.2376.5777.0675.739,200
Dec 06, 202377.1977.2576.8976.9075.5813,100
Dec 05, 202375.2675.4575.0375.0373.7414,900
Dec 04, 202375.9276.0975.5475.7174.4131,100
Dec 01, 202375.6176.4875.5276.3875.0711,900
Nov 30, 202374.3175.1374.1675.0073.7111,700
Nov 29, 202374.6874.7574.0474.1072.8312,400
Nov 28, 202373.3673.8773.3673.6572.3810,900
Nov 27, 202373.9274.1273.8274.0872.8114,800
Nov 24, 202373.3573.8273.3573.7672.497,600
Nov 22, 202373.0473.1572.9672.9771.7110,300
Nov 21, 202374.4474.4473.9274.2572.9711,300
Nov 20, 202373.2173.7473.1673.5772.3019,100
Nov 17, 202372.9373.1772.6972.9171.6638,000
Nov 16, 202372.5472.6972.3972.6171.3618,700
Nov 15, 202373.2273.5473.1173.4472.1811,100
Nov 14, 202370.9371.8570.9371.8570.6111,900
Nov 13, 202369.8470.7469.8270.7269.5027,800
Nov 10, 202370.4970.7969.7770.7969.5719,200
Nov 09, 202369.1969.1968.3968.3967.2112,000
Nov 08, 202368.2268.3167.9568.0966.9212,800
Nov 07, 202368.1168.3367.6068.0966.9242,700
Nov 06, 202367.3567.7167.2967.5766.4123,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...