S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Givaudan Unsp ADR (GVDNY)

OTC

$71.99-$0.56 (-0.77%)

Price as of Jun 02, 2026

N/A
Market Cap
-26.57%
1-Year Change
Specialty Chemicals
Industry

1 Month
+2.48%

Low Price$68.35

High Price$74.61
3 Months
-2.86%

Low Price$66.08

High Price$75.58
1 Year
-30.16%

Low Price$66.08

High Price$103.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	72.50	72.61	71.74	71.99	-0.77%	27,277
06/01/2026	72.57	72.79	72.07	72.55	-2.34%	30,902
05/29/2026	74.97	74.97	74.07	74.29	-0.42%	27,727
05/28/2026	73.69	74.86	73.63	74.61	-0.007%	20,890
05/27/2026	74.75	74.98	73.88	74.61	+2.09%	27,521
05/26/2026	73.05	73.19	72.77	73.08	-0.58%	27,064
05/22/2026	73.95	74.17	73.34	73.51	+1.96%	32,039
05/21/2026	71.40	72.20	71.03	72.10	+1.97%	30,452
05/20/2026	69.70	71.15	69.41	70.71	+0.78%	27,600
05/19/2026	69.74	70.50	69.64	70.16	+0.06%	54,070
05/18/2026	69.00	70.43	69.00	70.12	+2.59%	77,837
05/15/2026	68.19	68.55	68.18	68.35	-0.25%	35,291
05/14/2026	68.74	68.99	68.50	68.52	0.00%	54,189
05/13/2026	68.46	68.82	67.91	68.52	-3.36%	46,653
05/12/2026	70.86	70.90	70.02	70.90	+0.35%	70,793
05/11/2026	71.11	71.14	70.47	70.65	-1.47%	34,278
05/08/2026	71.38	72.26	71.00	71.71	+0.84%	28,089
05/07/2026	71.67	71.89	70.46	71.11	-0.70%	32,854
05/06/2026	70.73	71.61	70.71	71.61	+2.24%	13,870
05/05/2026	69.44	70.35	69.11	70.04	-0.30%	35,511
05/04/2026	70.90	70.90	70.02	70.25	-1.68%	33,208
05/01/2026	71.70	71.83	71.45	71.45	+0.29%	9,730
04/30/2026	70.39	71.41	70.39	71.24	+1.22%	39,113
04/29/2026	71.08	71.30	69.84	70.38	-0.68%	23,925
04/28/2026	70.87	71.45	70.57	70.86	-0.95%	33,135
04/27/2026	72.47	72.58	71.49	71.54	-0.39%	60,931
04/24/2026	71.65	72.19	71.53	71.82	+0.38%	15,530
04/23/2026	71.39	71.96	70.96	71.55	-0.72%	21,676
04/22/2026	71.99	72.19	71.26	72.07	-0.69%	17,890
04/21/2026	73.94	73.94	72.35	72.57	-2.55%	31,026
04/20/2026	74.34	75.77	74.11	74.47	-1.47%	34,425
04/17/2026	75.17	76.43	75.01	75.58	+3.21%	22,487
04/16/2026	73.57	73.61	73.16	73.23	-0.68%	24,979
04/15/2026	73.57	74.23	73.41	73.73	+0.27%	24,131
04/14/2026	74.12	74.43	73.42	73.53	+2.77%	30,719
04/13/2026	70.47	71.67	70.37	71.55	+0.58%	46,624
04/10/2026	71.59	71.94	70.84	71.14	+0.71%	24,017
04/09/2026	70.51	71.16	69.75	70.64	-0.52%	40,492
04/08/2026	71.14	71.14	70.20	71.01	+4.14%	35,600
04/07/2026	68.61	68.61	67.39	68.19	-0.60%	211,658
04/06/2026	66.97	68.79	66.97	68.60	+0.53%	49,477
04/02/2026	67.40	68.83	67.33	68.24	+0.01%	384,747
04/01/2026	68.59	68.67	67.45	68.23	+0.62%	37,688
03/31/2026	67.34	67.81	66.28	67.81	+0.83%	60,493
03/30/2026	66.88	67.84	66.51	67.25	+1.77%	60,355
03/27/2026	66.77	66.96	65.97	66.08	-0.20%	44,600
03/26/2026	66.90	67.39	66.04	66.21	-1.13%	62,350
03/25/2026	67.01	67.63	66.41	66.97	+0.79%	62,943
03/24/2026	66.79	66.99	66.14	66.45	-0.81%	123,678
03/24/2026	$1.82 Dividend
03/23/2026	66.32	67.69	66.05	66.99	+1.20%	66,590
03/20/2026	66.92	67.05	65.76	66.20	-1.38%	56,984
03/19/2026	66.51	67.42	65.80	67.12	-0.73%	28,549
03/18/2026	68.84	69.22	67.62	67.62	-2.60%	28,038
03/17/2026	69.71	70.17	69.22	69.42	-0.55%	45,558
03/16/2026	69.96	70.38	69.35	69.81	+1.44%	82,779
03/13/2026	69.57	69.79	68.38	68.82	-0.10%	61,636
03/12/2026	69.16	69.50	68.71	68.88	+0.17%	66,915
03/11/2026	69.11	69.54	68.10	68.77	-2.43%	34,573
03/10/2026	71.85	71.85	70.23	70.48	-2.22%	76,547
03/09/2026	72.18	72.28	70.67	72.08	-0.51%	72,363
03/06/2026	71.35	72.67	71.35	72.45	+0.42%	45,749
03/05/2026	72.65	72.68	71.53	72.14	-1.38%	57,620
03/04/2026	72.86	73.40	72.66	73.16	-1.55%	35,840
03/03/2026	73.78	74.53	73.48	74.31	-2.67%	29,563
03/02/2026	76.04	76.67	75.77	76.34	-2.40%	21,784
02/27/2026	77.65	78.58	77.65	78.22	+1.69%	26,653
02/26/2026	76.81	77.27	76.41	76.92	+0.45%	30,903
02/25/2026	76.90	76.90	76.22	76.57	-2.48%	17,501
02/24/2026	79.38	80.21	78.06	78.52	+2.04%	25,743
02/23/2026	75.97	77.14	75.97	76.95	+0.93%	62,662
02/20/2026	75.31	76.42	75.31	76.24	+1.64%	30,352
02/19/2026	75.40	75.40	74.71	75.02	-0.61%	21,864
02/18/2026	75.39	75.68	75.18	75.47	-2.12%	28,111
02/17/2026	76.69	77.13	76.16	77.11	-1.12%	40,218
02/13/2026	78.45	78.47	77.79	77.99	+1.07%	25,110
02/12/2026	77.05	77.72	76.79	77.16	-1.28%	41,765
02/11/2026	77.78	78.29	77.76	78.16	-1.05%	31,237
02/10/2026	78.56	79.15	78.48	78.99	+1.92%	32,046
02/09/2026	77.67	77.68	77.27	77.50	-0.36%	38,015
02/06/2026	77.71	77.97	77.23	77.78	+1.04%	84,695
02/05/2026	77.33	77.45	76.56	76.98	+0.13%	60,977
02/04/2026	77.54	77.60	76.11	76.89	+3.73%	62,602
02/03/2026	73.71	74.42	73.68	74.12	-0.76%	43,622
02/02/2026	75.23	75.23	74.02	74.69	-0.81%	50,280
01/30/2026	75.46	75.71	75.07	75.30	+1.07%	90,741
01/29/2026	74.82	74.96	73.46	74.50	-5.24%	55,514
01/28/2026	79.00	79.65	78.38	78.62	-1.55%	78,478
01/27/2026	79.69	79.93	78.74	79.85	+0.75%	62,662
01/26/2026	79.63	80.32	79.17	79.26	+0.78%	60,843
01/23/2026	77.26	78.74	77.18	78.65	+0.84%	33,383
01/22/2026	77.74	78.55	77.74	78.00	-0.02%	68,093
01/21/2026	77.36	78.10	77.27	78.01	+1.69%	79,358
01/20/2026	76.74	77.44	76.43	76.72	-0.74%	78,060
01/16/2026	77.56	77.64	77.09	77.29	-0.50%	212,681
01/15/2026	78.37	78.39	77.29	77.68	-1.23%	124,042
01/14/2026	77.79	78.91	77.79	78.65	+1.11%	24,581
01/13/2026	78.28	78.29	76.84	77.78	-0.56%	221,420
01/12/2026	78.43	78.43	77.76	78.22	+0.89%	52,563
01/09/2026	77.51	77.80	77.17	77.53	+0.73%	257,462