Free Trial

Givaudan (GVDNY) Stock Chart & Stock Price History

→ Moonshot Coins for the Current Crypto Run (From Crypto 101 Media) (Ad)
Free GVDNY Stock Alerts
$97.38
+1.51 (+1.58%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Givaudan Stock Price Performance

5 Day
Performance
+0.40%
1 Month
Performance
+8.95%
3 Month
Performance
+8.43%
6 Month
Performance
+24.97%
Year-To-Date
Performance
+17.21%
1 Year
Performance
+53.45%
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 Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

GVDNY Stock Chart for Tuesday, June, 11, 2024

GVDNY Chart by TradingView

Givaudan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$95.87$97.38
+1.58%		$97.40$96.707,952 shs$44.96 billion
06/07/2024$97.00$95.87
-1.16%		$96.26$95.877,937 shs$44.26 billion
06/06/2024$97.13$97.00
-0.14%		$97.13$96.666,982 shs$44.78 billion
06/05/2024$95.89$97.13
+1.30%		$97.13$96.2114,670 shs$44.84 billion
06/04/2024$93.73$95.89
+2.30%		$96.08$94.9912,494 shs$44.27 billion
06/03/2024$93.97$93.73
-0.26%		$93.90$93.2313,757 shs$43.27 billion
05/31/2024$92.30$93.97
+1.81%		$93.97$93.32238,591 shs$43.38 billion
05/30/2024$92.02$92.30
+0.30%		$93.10$92.23179,808 shs$42.61 billion
05/29/2024$92.32$92.02
-0.32%		$92.65$92.0222,683 shs$42.48 billion
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
Nvidia needs this one obscure firm (Ad)

In my new investigation, I detail why this is the single most important factor in the future of AI. I explain what this Keystone technology is… why it’s so critical to the future of not just AI but mankind…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (OTCMKTS:GVDNY) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored