Go Pro
→ They laughed at the baby-faced broker (*but shouldn’t have!) (From Weiss Ratings) (Ad)tc pixel Free GVDNY Stock Alerts

Givaudan (GVDNY) Stock Chart & Stock Price History

Givaudan logo
$80.08 -1.44 (-1.77%)
As of 03:50 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 7.70%, with a year-to-date return of 1.29%. In the past month, the stock has decreased 2.88%, reflecting recent market activity.

As of the latest close, Givaudan traded at $80.08 with a market cap of $37.64 billion and volume of 11,853 shares. Five years ago, the stock traded at $99.96, representing a 19.88% decrease over that period. At the time, it had a market cap of $46.15 billion and a volume of 16,318 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.28%
1 Month
Performance
-2.88%
3 Month
Performance
+11.16%
Year-To-Date
Performance
+1.29%
1 Year
Performance
-7.70%
5 Year
Performance
-19.88%

GVDNY Stock Chart for Friday, September, 4, 2026

GVDNY Chart by TradingView

Givaudan Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026$81.52$80.08
-1.77%		$80.64$79.9811,853 shs$37.64 billion
09/03/2026$78.97$81.52
+3.23%		$81.77$80.8415,730 shs$37.64 billion
09/02/2026$79.79$78.97
-1.02%		$79.43$78.8125,599 shs$36.46 billion
09/01/2026$81.00$79.79
-1.50%		$80.15$79.2818,042 shs$36.84 billion
08/31/2026$81.95$81.00
-1.16%		$81.97$80.9314,493 shs$37.40 billion
08/28/2026$81.25$81.95
+0.86%		$83.22$81.8611,595 shs$37.83 billion
08/27/2026$83.44$81.25
-2.63%		$81.71$80.9810,789 shs$37.51 billion
08/26/2026$82.88$83.44
+0.68%		$84.39$83.427,290 shs$38.52 billion
08/25/2026$82.20$82.88
+0.83%		$83.11$81.947,714 shs$38.26 billion
08/24/2026$81.63$82.20
+0.69%		$82.53$81.8313,648 shs$37.95 billion
08/21/2026$80.99$81.63
+0.79%		$81.98$81.1516,151 shs$37.69 billion
08/20/2026$80.07$80.99
+1.15%		$81.36$80.1618,298 shs$37.39 billion
08/19/2026$77.67$80.07
+3.09%		$80.13$79.0918,897 shs$36.97 billion
08/18/2026$78.51$77.67
-1.07%		$78.29$77.5521,187 shs$35.86 billion
08/17/2026$80.46$78.51
-2.42%		$79.19$78.4330,080 shs$36.25 billion
08/14/2026$80.42$80.46
+0.05%		$80.71$80.0561,157 shs$37.15 billion
08/13/2026$80.62$80.42
-0.24%		$80.61$80.0812,440 shs$37.13 billion
08/12/2026$81.67$80.62
-1.29%		$81.09$80.5111,813 shs$37.22 billion
08/11/2026$83.17$81.67
-1.81%		$82.61$81.379,956 shs$37.70 billion
08/10/2026$83.62$83.17
-0.54%		$83.50$82.5112,857 shs$38.40 billion
08/07/2026$83.28$83.62
+0.41%		$83.98$83.2310,105 shs$38.61 billion
08/06/2026$84.45$83.28
-1.38%		$84.55$83.0412,967 shs$38.45 billion
08/05/2026$82.45$84.45
+2.42%		$84.64$83.408,061 shs$38.99 billion
08/04/2026$80.59$82.45
+2.32%		$82.55$81.9113,633 shs$38.07 billion
08/03/2026$80.08$80.59
+0.63%		$81.06$80.1921,882 shs$37.20 billion
Related Companies

This page (OTCMKTS:GVDNY) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners
They're not buying gold. They're buying this.
Bank of America raised its stake in a small gold company by 139%. Jane Street increased its position by 159%, ...
Behind the Markets | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
Anthropic’s confidential SEC filing — and the public ticker that holds it
Anthropic filed confidentially for an IPO, and its annualized revenue run rate reportedly surged to $65 billio...
The Oxford Club | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Near retirement? Buy this stock
On August 9, the Wall Street Journal profiled a unique AI strategy used by three companies. Whitney Tilson of ...
Stansberry Research | Sponsoredtc pixel
Wall Street pays $32K for this type of stock market data. (But see this Labor Day deal now!)
The Bloomberg Terminal costs $32,000 a year and sits on the desks of more than 350,000 Wall Street traders. Mo...
Weiss Ratings | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
AI data centers have a power problem nobody likes to talk about. A single rack of computers can now use more e...
Eagle Publishing | Sponsoredtc pixel