Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Givaudan (GVDNY) Stock Chart & Stock Price History

Givaudan logo
$85.47 +1.25 (+1.48%)
As of 08/22/2025 03:55 PM Eastern
Compare

Givaudan Stock Price Performance

The Givaudan (GVDNY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.83%, with a year-to-date return of -1.85%. In the past month, the stock has decreased 7.61%, reflecting recent market activity.

As of the latest close, Givaudan traded at $85.47 with a market cap of $39.46 billion and volume of 30,936 shares. Five years ago, the stock traded at $83.45, representing a 2.42% increase over that period. At the time, it had a market cap of $38.23 billion and a volume of 11,960 shares.

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.

5 Day
Performance
+3.09%
1 Month
Performance
-7.61%
3 Month
Performance
-14.26%
Year-To-Date
Performance
-1.85%
1 Year
Performance
-13.83%
5 Year
Performance
+2.42%

GVDNY Stock Chart for Saturday, August, 23, 2025

GVDNY Chart by TradingView

Givaudan Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$84.22$85.47
+1.48%		$85.92$84.6830,936 shs$39.46 billion
08/21/2025$85.95$84.22
-2.01%		$84.57$84.2228,272 shs$38.88 billion
08/20/2025$83.33$85.95
+3.14%		$86.19$85.6329,677 shs$39.68 billion
08/19/2025$82.91$83.33
+0.51%		$83.88$83.33104,361 shs$38.47 billion
08/18/2025$82.36$82.91
+0.66%		$82.99$82.5843,272 shs$38.28 billion
08/15/2025$82.15$82.36
+0.26%		$82.60$82.0220,187 shs$38.02 billion
08/14/2025$82.96$82.15
-0.98%		$82.28$81.7240,268 shs$37.93 billion
08/13/2025$83.59$82.96
-0.75%		$82.96$82.7013,900 shs$38.30 billion
08/12/2025$82.87$83.59
+0.87%		$83.59$82.5427,770 shs$38.59 billion
08/11/2025$84.28$82.87
-1.67%		$83.16$82.5635,705 shs$38.26 billion
08/08/2025$84.56$84.28
-0.33%		$84.29$83.8526,702 shs$38.91 billion
08/07/2025$84.39$84.56
+0.20%		$85.00$84.2636,099 shs$39.04 billion
08/06/2025$84.75$84.39
-0.42%		$84.95$84.2117,350 shs$38.96 billion
08/05/2025$84.52$84.75
+0.27%		$85.04$84.6136,802 shs$39.13 billion
08/04/2025$83.06$84.52
+1.76%		$84.97$83.7541,866 shs$39.02 billion
08/01/2025$83.68$83.06
-0.74%		$84.50$82.3741,021 shs$38.35 billion
07/31/2025$84.79$83.68
-1.31%		$84.06$83.5156,216 shs$38.63 billion
07/30/2025$86.78$84.79
-2.30%		$85.15$84.5842,896 shs$39.14 billion
07/29/2025$87.18$86.78
-0.46%		$87.02$86.05660,473 shs$40.06 billion
07/28/2025$89.28$87.18
-2.35%		$87.94$87.01293,273 shs$40.25 billion
07/25/2025$90.93$89.28
-1.82%		$89.54$88.7817,534 shs$41.22 billion
07/24/2025$92.51$90.93
-1.71%		$91.42$90.6616,923 shs$41.98 billion
07/23/2025$91.70$92.51
+0.88%		$92.58$91.5918,342 shs$42.71 billion
07/22/2025$95.70$91.70
-4.18%		$92.09$91.0813,679 shs$42.34 billion
Related Companies

This page (OTCMKTS:GVDNY) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel