Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Givaudan SA GVDNY

Full chart Compare
Set alert

Price alert · GVDNY

All alert types
98.07 USD +0.31 (+0.32%)

Regular-session close

97.71 Day range 97.75
65.97 52-week range 101.10
YTD
+24.05%
1 year
+12.81%

GVDNY price history

GVDNY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202697.7197.7597.7197.75-0.01-0.01%1,640
Nov 12, 202698.3098.3097.6297.76-0.29-0.30%13,300
Nov 11, 202697.7898.2997.7898.05-0.22-0.22%5,500
Nov 10, 202698.0998.5097.9298.27-1.23-1.24%12,400
Nov 9, 202698.4399.6698.0199.50+1.00+1.02%11,100
Nov 6, 202697.9598.9697.9598.50-1.84-1.83%16,800
Nov 5, 2026100.55101.1099.97100.34+0.52+0.52%11,400
Nov 4, 202698.7699.9398.5899.82+3.84+4.00%6,000
Nov 3, 202696.8896.8895.8095.98-1.73-1.77%11,200
Nov 2, 202697.3097.8897.2297.71+1.48+1.54%14,000
Oct 30, 202696.7497.0596.2396.23+1.14+1.20%9,600
Oct 29, 202695.1195.3594.3895.09+0.73+0.77%10,700
Oct 28, 202694.1094.4993.9994.36-1.04-1.09%9,800
Oct 27, 202694.7195.4194.7195.40+0.35+0.37%10,100
Oct 26, 202695.5995.6795.0595.05-1.86-1.92%9,500
Oct 23, 202697.2797.4096.6196.91-0.40-0.41%10,300
Oct 22, 202696.1797.3796.1797.31+1.52+1.59%9,100
Oct 21, 202695.8495.9295.4895.79-0.24-0.25%8,800
Oct 20, 202696.1496.1795.7196.03+0.04+0.04%14,500
Oct 19, 202695.4996.0995.4495.99+1.13+1.19%16,000
Oct 16, 202694.7795.4394.7194.86+0.16+0.17%20,300
Oct 15, 202694.6895.1094.5194.70+3.09+3.37%33,800
Oct 14, 202691.1291.6190.4791.61-0.01-0.01%18,600
Oct 13, 202690.5891.8790.0691.62+8.27+9.92%26,500
Oct 12, 202682.7383.9282.6083.35+0.25+0.30%20,500
Oct 9, 202683.2883.3482.7883.10+0.65+0.79%23,600
Oct 8, 202682.0982.5881.6882.45+0.47+0.57%15,300
Oct 7, 202681.5582.1381.4981.98+0.33+0.40%15,200
Oct 6, 202682.0382.2081.4681.65-0.16-0.20%27,600
Oct 5, 202681.1681.8280.9381.81+0.62+0.76%23,700
Oct 2, 202680.8581.3880.7581.19+0.55+0.68%15,900
Oct 1, 202681.3581.3580.1880.64-0.63-0.78%27,700
Sep 30, 202682.7882.7881.1481.27-1.19-1.44%23,800
Sep 29, 202682.4382.6281.4782.46-0.06-0.07%15,800
Sep 28, 202682.0882.6181.9682.52-0.99-1.19%22,300
Sep 25, 202682.7483.5582.5183.51+1.06+1.29%27,200
Sep 24, 202683.3083.3082.2182.45-0.51-0.61%19,200
Sep 23, 202683.4983.4982.6482.96-1.70-2.01%25,900
Sep 22, 202683.8084.7083.7584.66+2.66+3.24%18,700
Sep 21, 202681.8182.3881.2082.00+3.00+3.80%30,400
Sep 18, 202678.9979.7878.6479.00-0.37-0.47%26,400
Sep 17, 202679.4479.8879.1179.37+0.83+1.06%25,600
Sep 16, 202679.0479.5178.3278.54+0.03+0.04%14,200
Sep 15, 202678.3478.7078.3078.51+0.25+0.32%32,200
Sep 14, 202679.2779.2778.0678.26+0.80+1.03%30,400
Sep 11, 202678.1778.1777.3477.46-0.17-0.22%26,400
Sep 10, 202677.6977.8777.4877.63-1.02-1.30%25,900
Sep 9, 202679.1979.1978.4978.65-0.93-1.17%18,000
Sep 8, 202679.9680.3779.5879.58-0.50-0.62%24,900
Sep 4, 202680.2280.6479.9880.08-1.44-1.77%11,900
Sep 3, 202681.6381.7780.8481.52+2.55+3.23%15,700
Sep 2, 202679.3979.4378.8178.97-0.82-1.03%25,600
Sep 1, 202679.8080.1579.2879.79-1.33-1.64%18,000
Aug 31, 202681.9681.9780.9381.12-0.83-1.01%14,500
Aug 28, 202682.6283.2281.8681.95+0.70+0.86%11,600
Aug 27, 202681.6081.7180.9881.25-2.19-2.62%10,800
Aug 26, 202684.3984.3983.4283.44+0.56+0.68%7,300
Aug 25, 202681.9483.1181.9482.88+0.68+0.83%7,700
Aug 24, 202681.8382.5381.8382.20+0.57+0.70%13,600
Aug 21, 202681.4581.9881.1581.63+0.64+0.79%16,200
Aug 20, 202680.4381.3680.1680.99+0.92+1.15%18,300
Aug 19, 202679.0980.1379.0980.07+2.40+3.09%18,900
Aug 18, 202677.5878.2977.5577.67-0.84-1.07%21,200
Aug 17, 202678.8679.1978.4378.51-1.95-2.42%30,100
Aug 14, 202680.5880.7180.0580.46+0.26+0.32%61,200

65 days, newest first. Daily bars as drawn on the GVDNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.