GVDNY | Givaudan Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Givaudan Unsp ADR (GVDNY)

OTC

$77.46-$0.17 (-0.22%)

Price as of Sep 11, 2026

N/A
Market Cap
-7.00%
1-Year Change
Specialty Chemicals
Industry

1 Month
-5.15%

Low Price$77.46

High Price$83.44
3 Months
-2.75%

Low Price$77.46

High Price$87.35
1 Year
-7.00%

Low Price$66.08

High Price$87.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	78.17	78.17	77.34	77.46	-0.22%	26,372
09/10/2026	77.69	77.87	77.48	77.63	-1.30%	25,867
09/09/2026	79.19	79.19	78.49	78.65	-1.17%	18,026
09/08/2026	79.96	80.37	79.58	79.58	-0.62%	24,882
09/04/2026	80.22	80.64	79.98	80.08	-1.77%	11,853
09/03/2026	81.63	81.77	80.84	81.52	+3.23%	15,730
09/02/2026	79.39	79.43	78.81	78.97	-1.02%	25,599
09/01/2026	79.80	80.15	79.28	79.79	-1.65%	18,042
08/31/2026	81.96	81.97	80.93	81.12	-1.01%	14,493
08/28/2026	82.62	83.22	81.86	81.95	+0.86%	11,595
08/27/2026	81.60	81.71	80.98	81.25	-2.63%	10,789
08/26/2026	84.39	84.39	83.42	83.44	+0.68%	7,290
08/25/2026	81.94	83.11	81.94	82.88	+0.83%	7,714
08/24/2026	81.83	82.53	81.83	82.20	+0.69%	13,648
08/21/2026	81.45	81.98	81.15	81.63	+0.79%	16,151
08/20/2026	80.43	81.36	80.16	80.99	+1.15%	18,298
08/19/2026	79.09	80.13	79.09	80.07	+3.09%	18,897
08/18/2026	77.58	78.29	77.55	77.67	-1.07%	21,187
08/17/2026	78.86	79.19	78.43	78.51	-2.42%	30,080
08/14/2026	80.58	80.71	80.05	80.46	+0.32%	61,157
08/13/2026	80.08	80.61	80.08	80.20	-0.51%	12,440
08/12/2026	80.90	81.09	80.51	80.62	-1.29%	11,813
08/11/2026	82.61	82.61	81.37	81.67	-1.81%	9,956
08/10/2026	82.79	83.50	82.51	83.17	-0.54%	12,857
08/07/2026	83.98	83.98	83.23	83.62	+0.41%	10,105
08/06/2026	84.55	84.55	83.04	83.28	-1.38%	12,967
08/05/2026	83.47	84.64	83.40	84.45	+2.42%	8,061
08/04/2026	81.97	82.55	81.91	82.45	+2.32%	13,633
08/03/2026	80.67	81.06	80.19	80.59	+0.63%	21,882
07/31/2026	80.22	80.46	79.72	80.08	-2.10%	15,398
07/30/2026	81.50	82.21	81.37	81.80	+1.68%	20,009
07/29/2026	80.04	80.83	79.62	80.45	+0.26%	34,588
07/28/2026	80.07	81.11	80.07	80.24	+2.11%	93,414
07/27/2026	78.46	79.02	78.43	78.58	+0.59%	39,288
07/24/2026	77.66	78.54	77.66	78.12	+0.62%	27,583
07/23/2026	77.23	77.95	76.57	77.64	-6.58%	16,224
07/22/2026	84.03	84.12	83.11	83.11	+0.50%	14,504
07/21/2026	82.81	83.22	82.55	82.70	-0.82%	32,820
07/20/2026	83.74	83.94	83.38	83.38	-0.95%	20,364
07/17/2026	84.33	85.04	83.98	84.18	-0.009%	19,894
07/16/2026	83.42	84.27	83.42	84.19	+0.08%	12,314
07/15/2026	82.92	84.30	82.92	84.12	+0.85%	18,657
07/14/2026	83.65	84.35	83.31	83.41	-0.19%	43,299
07/13/2026	84.45	84.92	83.12	83.57	-1.74%	30,784
07/10/2026	84.87	85.30	84.87	85.05	+0.27%	10,106
07/09/2026	84.29	85.06	84.26	84.82	+0.22%	19,789
07/08/2026	85.25	85.25	84.28	84.63	-2.85%	30,125
07/07/2026	87.79	87.79	87.10	87.11	+1.22%	26,470
07/06/2026	85.75	86.06	85.49	86.06	-1.48%	17,698
07/02/2026	86.61	87.65	86.61	87.35	+2.61%	19,847
07/01/2026	84.09	85.19	83.92	85.13	+0.79%	19,735
06/30/2026	84.11	84.61	83.61	84.47	-0.11%	28,010
06/29/2026	84.45	84.58	84.03	84.56	+1.26%	35,283
06/26/2026	83.59	84.51	83.47	83.51	-0.02%	39,001
06/25/2026	83.90	84.33	83.00	83.53	-0.54%	18,387
06/24/2026	83.16	84.24	82.99	83.98	+3.76%	36,647
06/23/2026	80.57	80.98	80.53	80.94	+0.88%	39,286
06/22/2026	79.69	80.47	79.69	80.23	+1.07%	44,719
06/18/2026	78.85	79.87	78.85	79.38	+0.61%	26,789
06/17/2026	80.18	80.37	78.85	78.90	-1.68%	16,416
06/16/2026	80.08	80.93	79.87	80.25	+0.16%	19,392
06/15/2026	80.77	81.09	79.10	80.12	+0.04%	20,782
06/12/2026	79.84	80.93	79.56	80.09	+0.55%	16,868
06/11/2026	78.92	79.84	78.01	79.65	+1.19%	22,044
06/10/2026	78.63	79.02	78.55	78.72	-0.64%	13,161
06/09/2026	78.28	79.24	78.03	79.22	+8.03%	52,380
06/08/2026	72.78	73.53	72.78	73.33	+1.90%	34,869
06/05/2026	72.63	72.87	71.52	71.96	-0.11%	25,368
06/04/2026	72.50	72.93	71.83	72.04	+1.79%	31,679
06/03/2026	70.47	71.20	70.47	70.77	-1.69%	20,784
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