Historical Data for Givaudan AG (Switzerland) ADR (Unsponsored) (GVDNY)

$ 82.46   -0.09 (-0.11%) Volume: 13.64k 3:21 PM EDT 10-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 82.09 82.48 82.09 82.46 13.64k -0.09 -0.11% 82.46 1.12m 181
08/07/20 83.03 83.71 82.4625 82.55 15.6k -0.43 -0.52% 82.55 1.29m 209
08/06/20 82.56 83.36 81.855 82.98 20.14k -0.48 -0.58% 82.98 1.66m 214
08/05/20 83.15 83.63 82.51 83.46 30.76k 0.62 0.75% 83.46 2.56m 230
08/04/20 82.42 83.34 82.15 82.84 13.98k -1.04 -1.24% 82.84 1.16m 219
08/03/20 83.4756 84.21 83.46 83.88 14.1k 1.925 2.35% 83.88 1.18m 189
07/31/20 82.96 82.96 81.56 81.955 13k -0.835 -1.01% 81.955 1.07m 155
07/30/20 81.98 82.79 81.60 82.79 21.07k 0.21 0.25% 82.79 1.73m 208
07/29/20 82.12 83.17 81.99 82.58 13.01k 0.435 0.53% 82.58 1.07m 151
07/28/20 82.155 82.53 81.13 82.145 18.29k -0.305 -0.37% 82.145 1.5m 184
07/27/20 82.58 82.9435 82.3725 82.45 13.8k 0.73 0.89% 82.45 1.14m 197
07/24/20 80.678 82.059 80.678 81.72 14.52k 0.42 0.52% 81.72 1.18m 200
07/23/20 81.98 82.37 81.30 81.30 12.59k -0.30 -0.37% 81.30 1.03m 204
07/22/20 81.66 82.15 81.52 81.60 11.09k 1.60 2.00% 81.60 908.33k 216
07/21/20 79.588 80.39 79.27 80.00 16.2k -0.96 -1.19% 80.00 1.29m 205
07/20/20 79.99 81.43 79.84 80.96 9.03k 1.59 2.00% 80.96 726.71k 170
07/17/20 79.575 80.36 79.20 79.37 23.36k 0.4182 0.53% 79.37 1.86m 174
07/16/20 78.496 79.13 78.496 78.9518 14.45k 0.2296 0.29% 78.9518 1.14m 239
07/15/20 78.70 78.99 78.25 78.7222 18.5k -0.0478 -0.06% 78.7222 1.46m 223
07/14/20 77.97 78.77 77.765 78.77 11.16k 1.69 2.19% 78.77 875.04k 223
07/13/20 77.67 78.37 77.08 77.08 11.14k -1.01 -1.29% 77.08 868.72k 181
07/10/20 76.71 78.09 76.60 78.09 17.27k 2.02 2.66% 78.09 1.33m 174