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
$83.37 +0.92 (+1.12%)
As of 02:07 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 increased 4.48%, with a year-to-date return of 5.49%. In the past month, the stock has increased 0.62%, reflecting recent market activity.

As of the latest close, Givaudan traded at $82.45 with a market cap of $38.07 billion and volume of 19,169 shares. Five years ago, the stock traded at $94.51, representing a 11.76% decrease over that period. At the time, it had a market cap of $43.63 billion and a volume of 14,126 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
+5.39%
1 Month
Performance
+0.62%
3 Month
Performance
-0.15%
Year-To-Date
Performance
+5.49%
1 Year
Performance
+4.48%
5 Year
Performance
-11.76%

GVDNY Stock Chart for Friday, September, 25, 2026

GVDNY Chart by TradingView

Givaudan Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2026$82.96$82.45
-0.61%		$83.30$82.2119,169 shs$38.07 billion
09/23/2026$84.66$82.96
-2.01%		$83.49$82.6425,873 shs$38.30 billion
09/22/2026$82.00$84.66
+3.24%		$84.70$83.7518,731 shs$39.09 billion
09/21/2026$79.13$82.00
+3.63%		$82.38$81.2030,372 shs$37.86 billion
09/18/2026$79.37$79.13
-0.30%		$79.78$78.6426,410 shs$36.53 billion
09/17/2026$78.51$79.37
+1.10%		$79.88$79.1125,638 shs$36.64 billion
09/16/2026$78.51$78.51
-0.01%		$79.51$78.3214,237 shs$36.24 billion
09/15/2026$78.26$78.51
+0.32%		$78.70$78.3032,215 shs$36.25 billion
09/14/2026$77.46$78.26
+1.03%		$79.27$78.0630,429 shs$36.13 billion
09/11/2026$77.63$77.46
-0.22%		$78.17$77.3426,372 shs$35.76 billion
09/10/2026$78.65$77.63
-1.30%		$77.87$77.4825,867 shs$35.84 billion
09/09/2026$79.58$78.65
-1.17%		$79.19$78.4918,026 shs$36.31 billion
09/08/2026$80.08$79.58
-0.62%		$80.37$79.5824,882 shs$36.74 billion
09/07/2026$80.08$80.08$80.64$79.9811,853 shs$36.97 billion
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
Related Companies

This page (OTCMKTS:GVDNY) was last updated on 9/25/2026 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
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | 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
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
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel