Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free GVDNY Stock Alerts

Givaudan (GVDNY) Stock Chart & Stock Price History

Givaudan logo
$80.46 +0.26 (+0.32%)
As of 08/14/2026 03:58 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 2.31%, with a year-to-date return of 1.77%. In the past month, the stock has decreased 4.35%, reflecting recent market activity.

As of the latest close, Givaudan traded at $80.46 with a market cap of $37.15 billion and volume of 61,157 shares. Five years ago, the stock traded at $100.44, representing a 19.89% decrease over that period. At the time, it had a market cap of $46.37 billion and a volume of 7,654 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
-3.26%
1 Month
Performance
-4.35%
3 Month
Performance
+17.72%
Year-To-Date
Performance
+1.77%
1 Year
Performance
-2.31%
5 Year
Performance
-19.89%

GVDNY Stock Chart for Saturday, August, 15, 2026

GVDNY Chart by TradingView

Givaudan Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/31/2026$81.80$80.08
-2.10%		$80.46$79.7215,398 shs$36.97 billion
07/30/2026$80.46$81.80
+1.67%		$82.21$81.3720,009 shs$37.77 billion
07/29/2026$80.24$80.46
+0.27%		$80.83$79.6234,588 shs$37.15 billion
07/28/2026$78.58$80.24
+2.11%		$81.11$80.0793,414 shs$37.05 billion
07/27/2026$78.12$78.58
+0.59%		$79.02$78.4339,288 shs$36.28 billion
07/24/2026$77.56$78.12
+0.73%		$78.54$77.6627,583 shs$36.07 billion
07/23/2026$83.11$77.56
-6.68%		$77.95$76.5716,224 shs$35.81 billion
07/22/2026$82.70$83.11
+0.50%		$84.12$83.1114,504 shs$38.37 billion
07/21/2026$83.38$82.70
-0.82%		$83.22$82.5532,820 shs$38.18 billion
07/20/2026$84.18$83.38
-0.95%		$83.94$83.3820,364 shs$38.49 billion
07/17/2026$84.19$84.18
-0.01%		$85.04$83.9819,894 shs$38.86 billion
07/16/2026$84.12$84.19
+0.08%		$84.27$83.4212,314 shs$38.87 billion
07/15/2026$83.41$84.12
+0.85%		$84.30$82.9218,657 shs$38.84 billion
07/14/2026$83.57$83.41
-0.19%		$84.35$83.3143,299 shs$38.51 billion
Related Companies

This page (OTCMKTS:GVDNY) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel