Free Trial

Givaudan (GVDNY) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free GVDNY Stock Alerts
$92.02
-0.30 (-0.32%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Givaudan Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
+6.45%
3 Month
Performance
+9.97%
6 Month
Performance
+24.56%
Year-To-Date
Performance
+11.12%
1 Year
Performance
+36.84%
Receive GVDNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Givaudan and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

GVDNY Stock Chart for Thursday, May, 30, 2024

GVDNY Chart by TradingView

Givaudan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$92.28$92.32
+0.04%		$92.69$92.1410,609 shs$42.62 billion
05/27/2024$92.28$92.28$92.80$91.9514,500 shs$42.60 billion
05/24/2024$92.13$92.28
+0.16%		$92.80$91.9514,536 shs$42.60 billion
05/23/2024$91.14$92.13
+1.09%		$92.79$92.1313,203 shs$42.53 billion
05/22/2024$92.03$91.14
-0.97%		$91.40$90.9218,071 shs$42.08 billion
05/21/2024$91.61$92.03
+0.46%		$92.16$91.5311,278 shs$42.49 billion
05/20/2024$91.99$91.61
-0.41%		$92.42$91.6110,262 shs$42.29 billion
05/17/2024$90.69$91.99
+1.43%		$92.28$91.338,209 shs$42.47 billion
05/16/2024$91.03$90.69
-0.37%		$90.93$90.6710,236 shs$41.87 billion
05/15/2024$89.78$91.03
+1.39%		$91.30$90.718,546 shs$42.03 billion
05/14/2024$89.94$89.78
-0.18%		$89.84$89.618,852 shs$41.45 billion
05/13/2024$89.38$89.94
+0.63%		$90.40$89.9412,954 shs$41.52 billion
05/10/2024$90.32$89.38
-1.04%		$89.53$89.2814,630 shs$41.26 billion
05/09/2024$89.77$90.32
+0.61%		$90.42$88.658,268 shs$41.70 billion
05/08/2024$89.56$89.77
+0.23%		$89.88$89.4512,102 shs$41.45 billion
05/07/2024$88.33$89.56
+1.39%		$89.89$89.249,566 shs$41.35 billion
05/06/2024$88.46$88.33
-0.15%		$88.52$87.9415,104 shs$40.78 billion
05/03/2024$87.09$88.46
+1.58%		$88.54$87.9312,613 shs$40.84 billion
05/02/2024$85.64$87.09
+1.69%		$87.32$86.1712,033 shs$40.21 billion
05/01/2024$85.73$85.64
-0.10%		$86.19$85.178,362 shs$39.54 billion
04/30/2024$86.73$85.73
-1.15%		$86.90$85.728,631 shs$39.58 billion
04/29/2024$86.60$86.73
+0.15%		$86.82$86.4313,841 shs$40.04 billion
04/26/2024$86.31$86.60
+0.34%		$86.99$86.5913,017 shs$39.98 billion
04/25/2024$87.89$86.31
-1.80%		$86.31$85.0410,055 shs$39.85 billion
04/24/2024$87.30$87.89
+0.68%		$87.89$87.5513,061 shs$40.58 billion
04/23/2024$86.70$87.30
+0.69%		$87.41$86.9410,066 shs$40.30 billion
04/22/2024$87.01$86.70
-0.36%		$86.93$86.439,958 shs$40.03 billion
04/19/2024$85.36$87.01
+1.94%		$87.01$86.259,230 shs$40.17 billion
04/18/2024$85.03$85.36
+0.38%		$85.69$85.238,678 shs$39.41 billion
04/17/2024$84.97$85.03
+0.07%		$85.42$84.8012,327 shs$39.26 billion
04/16/2024$84.66$84.97
+0.37%		$85.12$84.8712,852 shs$39.23 billion
04/15/2024$85.44$84.66
-0.91%		$85.35$84.619,117 shs$39.09 billion
04/12/2024$88.39$85.44
-3.34%		$86.38$85.399,095 shs$39.45 billion
04/11/2024$88.11$88.39
+0.32%		$88.51$87.5114,048 shs$40.81 billion
04/10/2024$87.59$88.11
+0.59%		$88.38$87.0828,112 shs$40.68 billion
04/09/2024$87.59$87.59$88.36$87.468,788 shs$40.44 billion
04/08/2024$87.53$87.59
+0.07%		$87.60$87.148,788 shs$40.44 billion
04/05/2024$87.15$87.53
+0.44%		$87.78$87.3710,130 shs$40.23 billion
04/04/2024$90.11$87.15
-3.29%		$87.55$86.9087,609 shs$40.23 billion
04/03/2024$88.72$90.11
+1.57%		$90.53$89.31262,296 shs$41.60 billion
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$89.88$88.72
-1.29%		$88.99$88.5070,868 shs$40.96 billion
04/01/2024$89.23$89.88
+0.73%		$90.32$88.7510,726 shs$41.49 billion
03/29/2024$88.86$89.23
+0.41%		$89.23$88.5210,174 shs$41.19 billion
03/28/2024$88.86$88.86$89.23$88.529,065 shs$41.02 billion
03/27/2024$89.16$88.86
-0.34%		$89.05$88.639,065 shs$41.02 billion
03/26/2024$90.30$89.16
-1.26%		$89.62$89.0911,173 shs$41.16 billion
03/25/2024$91.62$90.30
-1.44%		$90.52$89.9510,035 shs$41.69 billion
03/22/2024$91.41$91.62
+0.23%		$91.68$90.908,970 shs$42.30 billion
03/21/2024$92.94$91.41
-1.65%		$91.58$90.929,954 shs$42.20 billion
03/20/2024$91.77$92.94
+1.27%		$92.94$91.9610,806 shs$42.91 billion
03/19/2024$91.40$91.77
+0.40%		$92.04$91.4010,979 shs$42.37 billion
03/18/2024$90.89$91.40
+0.56%		$91.96$91.408,669 shs$42.20 billion
03/15/2024$89.83$90.89
+1.18%		$91.23$90.788,666 shs$41.96 billion
03/14/2024$90.45$89.83
-0.69%		$90.56$89.708,052 shs$41.47 billion
03/13/2024$90.84$90.45
-0.43%		$90.64$90.1510,601 shs$41.76 billion
03/12/2024$89.81$90.84
+1.15%		$90.85$89.878,823 shs$41.94 billion
03/11/2024$89.00$89.81
+0.91%		$90.00$89.209,852 shs$41.46 billion
03/08/2024$88.17$89.00
+0.94%		$89.05$88.279,854 shs$41.09 billion
03/07/2024$85.19$88.17
+3.50%		$88.17$87.329,420 shs$40.71 billion
03/06/2024$83.65$85.19
+1.84%		$85.49$84.9411,128 shs$39.33 billion
03/05/2024$83.63$83.65
+0.02%		$83.75$83.138,599 shs$38.62 billion
03/04/2024$84.24$83.63
-0.72%		$83.84$83.208,337 shs$38.61 billion
03/01/2024$83.95$84.24
+0.35%		$84.26$83.1910,879 shs$38.89 billion
02/29/2024$84.45$83.95
-0.59%		$84.48$83.7914,580 shs$38.76 billion
02/28/2024$85.21$84.45
-0.89%		$84.82$84.068,559 shs$38.99 billion

Related Companies:
This page (OTCMKTS:GVDNY) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro