GN Store Nord A/S ADR

GNNDY
🏛️ 美国 →
50.73
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 77.28 77.28 77.02 77.02 0.0M
2023-12-26 79.67 79.67 79.67 79.67 0.0M
2023-12-22 78.16 78.16 78.16 78.16 0.0M
2023-12-21 77.80 77.80 77.80 77.80 0.0M
2023-12-20 79.64 79.64 79.64 79.64 0.0M
2023-12-19 79.66 80.22 79.66 79.68 0.0M
2023-12-15 77.79 77.81 77.79 77.81 0.0M
2023-12-14 78.20 79.20 77.78 77.78 0.0M
2023-12-13 70.30 70.30 70.10 70.10 0.0M
2023-12-11 69.35 69.35 69.35 69.35 0.0M
2023-12-07 69.89 69.89 69.89 69.89 0.0M
2023-12-05 69.04 69.04 69.04 69.04 0.0M
2023-11-30 70.51 70.51 70.51 70.51 0.0M
2023-11-29 70.31 70.31 70.17 70.17 0.0M
2023-11-28 67.45 67.86 67.45 67.61 0.0M
2023-11-27 68.35 68.35 68.35 68.35 0.0M
2023-11-21 65.76 65.76 65.76 65.76 0.0M
2023-11-20 66.50 67.02 66.50 67.02 0.0M
2023-11-15 64.83 65.61 64.83 65.61 0.0M
2023-11-14 64.16 64.74 64.16 64.53 0.0M
2023-11-13 61.44 61.44 59.72 59.73 0.0M
2023-11-10 58.07 58.07 58.07 58.07 0.0M
2023-11-09 52.54 52.54 52.54 52.54 0.0M
2023-11-08 51.37 51.64 51.37 51.55 0.0M
2023-11-07 49.17 49.76 49.17 49.76 0.0M
2023-11-06 52.64 52.64 51.95 51.95 0.0M
2023-11-03 53.01 53.01 53.01 53.01 0.0M
2023-11-01 49.21 49.37 49.21 49.37 0.0M
2023-10-31 49.65 49.69 49.61 49.69 0.0M
2023-10-30 48.14 48.14 47.46 47.47 0.0M
2023-10-27 48.70 48.70 48.56 48.61 0.0M
2023-10-26 49.06 49.06 48.31 48.36 0.0M
2023-10-25 48.70 48.99 48.33 48.33 0.0M
2023-10-24 50.05 50.37 50.01 50.11 0.0M
2023-10-23 47.01 47.59 47.00 47.58 0.0M
2023-10-20 48.60 48.90 48.60 48.88 0.0M
2023-10-19 49.42 49.61 49.14 49.20 0.0M
2023-10-18 48.26 48.31 47.71 48.08 0.0M
2023-10-17 48.24 49.23 48.24 49.01 0.0M
2023-10-16 47.87 48.68 47.87 48.60 0.0M
2023-10-13 48.49 48.49 47.86 47.86 0.0M
2023-10-12 49.65 49.65 48.99 49.02 0.0M
2023-10-11 50.47 50.47 50.15 50.15 0.0M
2023-10-10 51.14 51.66 51.14 51.32 0.0M
2023-10-09 48.91 49.57 48.91 49.57 0.0M
2023-10-06 49.80 51.10 49.66 51.10 0.0M
2023-10-05 51.30 51.30 50.39 50.39 0.0M
2023-10-04 49.14 49.46 49.14 49.27 0.0M
2023-10-03 50.22 50.25 49.62 49.74 0.0M
2023-10-02 51.50 52.13 51.50 51.90 0.0M
2023-09-29 54.64 54.64 53.82 53.82 0.0M
2023-09-28 53.39 53.45 53.04 53.28 0.0M
2023-09-27 52.63 52.63 51.64 51.83 0.0M
2023-09-26 52.36 52.43 52.19 52.43 0.0M
2023-09-25 53.98 54.05 53.80 53.80 0.0M
2023-09-22 55.21 55.48 54.95 54.97 0.0M
2023-09-21 55.25 55.25 54.41 54.41 0.0M
2023-09-20 57.18 57.25 56.69 56.69 0.0M
2023-09-19 56.25 56.25 55.88 55.91 0.0M
2023-09-18 57.78 57.78 56.85 57.19 0.0M
2023-09-15 57.90 58.33 57.90 58.29 0.0M
2023-09-14 56.29 57.49 56.29 57.19 0.0M
2023-09-13 56.15 56.20 55.72 55.72 0.0M
2023-09-12 57.26 57.35 56.92 57.00 0.0M
2023-09-11 56.64 57.23 56.54 57.06 0.0M
2023-09-08 57.51 57.77 57.23 57.23 0.0M
2023-09-07 55.31 55.31 54.67 54.90 0.0M
2023-09-06 55.58 55.97 55.36 55.45 0.0M
2023-09-05 56.19 56.19 55.79 55.96 0.0M
2023-09-01 61.09 61.09 61.09 61.09 0.0M
2023-08-31 62.16 62.16 61.43 61.51 0.0M
2023-08-30 62.66 62.66 62.52 62.52 0.0M
2023-08-29 62.52 63.84 62.52 63.84 0.0M
2023-08-28 63.32 63.32 62.30 62.73 0.0M
2023-08-25 63.82 64.06 63.66 64.06 0.0M
2023-08-24 64.02 64.02 63.29 63.29 0.0M
2023-08-23 64.03 64.50 64.03 64.21 0.0M
2023-08-22 63.59 63.59 63.25 63.25 0.0M
2023-08-21 63.72 64.03 63.55 63.78 0.0M
2023-08-18 61.62 61.83 61.61 61.83 0.0M
2023-08-17 66.90 66.92 65.91 65.91 0.0M
2023-08-16 72.92 73.35 72.39 72.50 0.0M
2023-08-15 72.92 73.03 72.83 72.83 0.0M
2023-08-14 74.46 74.62 74.46 74.62 0.0M
2023-08-11 75.63 75.75 75.40 75.55 0.0M
2023-08-10 77.85 77.96 76.80 76.80 0.0M
2023-08-09 77.75 77.75 77.69 77.69 0.0M
2023-08-08 77.46 77.46 77.46 77.46 0.0M
2023-08-07 77.36 77.76 77.36 77.76 0.0M
2023-08-04 76.79 76.79 76.79 76.79 0.0M
2023-08-03 75.04 75.37 74.81 75.37 0.0M
2023-08-02 75.22 75.25 75.12 75.12 0.0M
2023-07-31 80.98 80.98 80.05 80.05 0.0M
2023-07-27 81.94 81.94 81.53 81.53 0.0M
2023-07-26 82.34 82.87 82.34 82.87 0.0M
2023-07-25 80.00 80.29 80.00 80.29 0.0M
2023-07-21 76.07 76.07 76.07 76.07 0.0M
2023-07-20 75.25 75.25 74.87 74.87 0.0M
2023-07-19 76.11 76.11 76.11 76.11 0.0M
2023-07-18 74.89 76.07 74.89 75.85 0.0M
2023-07-17 73.41 73.64 73.41 73.64 0.0M
2023-07-14 75.40 75.55 74.75 74.75 0.0M
2023-07-13 74.30 74.65 74.30 74.65 0.0M
2023-07-12 71.38 71.69 71.20 71.67 0.0M
2023-07-11 69.65 69.65 69.65 69.65 0.0M
2023-07-10 68.95 69.16 68.95 69.16 0.0M
2023-07-07 70.06 70.06 70.06 70.06 0.0M
2023-07-06 68.45 68.89 68.45 68.71 0.0M
2023-07-05 71.92 71.92 71.28 71.28 0.0M
2023-07-03 72.75 72.91 72.75 72.81 0.0M
2023-06-30 74.80 74.92 74.80 74.92 0.0M
2023-06-29 74.04 74.04 74.04 74.04 0.0M
2023-06-28 73.06 73.06 73.02 73.06 0.0M
2023-06-27 71.26 71.51 71.26 71.51 0.0M
2023-06-26 72.25 72.25 71.87 71.87 0.0M
2023-06-23 71.93 71.93 71.93 71.93 0.0M
2023-06-22 72.75 72.89 72.75 72.80 0.0M
2023-06-21 72.10 72.10 71.94 71.94 0.0M
2023-06-20 74.30 74.40 73.90 74.40 0.0M
2023-06-16 76.92 76.92 76.92 76.92 0.0M
2023-06-15 75.77 77.58 75.77 77.58 0.0M
2023-06-14 78.56 78.56 78.52 78.52 0.0M
2023-06-13 78.08 78.08 77.79 77.79 0.0M
2023-06-12 76.03 76.57 76.03 76.54 0.0M
2023-06-09 75.54 75.55 75.45 75.55 0.0M
2023-06-08 75.41 75.76 75.41 75.76 0.0M
2023-06-07 77.19 77.19 75.55 75.55 0.0M
2023-06-06 75.34 76.52 75.34 76.52 0.0M
2023-06-02 79.10 79.10 79.10 79.10 0.0M
2023-06-01 75.30 75.79 75.30 75.79 0.0M
2023-05-31 74.03 74.36 73.90 74.36 0.0M
2023-05-30 75.94 75.94 74.54 74.55 0.0M
2023-05-26 77.33 77.45 77.33 77.45 0.0M
2023-05-25 78.90 79.82 78.62 79.75 0.0M
2023-05-24 71.99 72.00 67.87 71.72 0.0M
2023-05-23 75.18 75.18 73.97 74.07 0.0M
2023-05-22 78.58 78.58 78.06 78.30 0.0M
2023-05-19 78.39 78.99 78.39 78.61 0.0M
2023-05-18 78.35 78.35 77.32 77.32 0.0M
2023-05-17 77.43 77.81 77.43 77.77 0.0M
2023-05-16 78.56 78.56 77.77 77.77 0.0M
2023-05-15 79.96 80.22 79.96 80.22 0.0M
2023-05-11 79.40 79.40 79.40 79.40 0.0M
2023-05-10 78.72 78.86 78.30 78.30 0.0M
2023-05-09 76.17 76.63 76.17 76.63 0.0M
2023-05-08 78.13 78.16 77.87 77.87 0.0M
2023-05-05 79.93 79.93 79.93 79.93 0.0M
2023-05-04 79.87 79.87 79.55 79.55 0.0M
2023-05-02 77.81 77.81 77.81 77.81 0.0M
2023-05-01 80.00 80.00 79.16 79.16 0.0M
2023-04-27 77.16 77.39 76.71 77.39 0.0M
2023-04-26 69.01 70.41 68.74 70.30 0.0M
2023-04-25 71.08 71.08 69.96 70.17 0.0M
2023-04-24 70.96 70.96 70.96 70.96 0.0M
2023-04-21 69.66 70.33 69.66 70.21 0.0M
2023-04-20 69.30 69.55 69.30 69.55 0.0M
2023-04-19 69.84 69.85 69.82 69.85 0.0M
2023-04-18 70.52 70.72 70.30 70.66 0.0M
2023-04-17 67.67 68.36 67.67 68.35 0.0M
2023-04-14 68.56 68.66 68.55 68.66 0.0M
2023-04-13 68.19 69.43 68.19 69.43 0.0M
2023-04-12 67.97 67.97 66.79 67.76 0.0M
2023-04-11 67.77 67.87 67.64 67.73 0.0M
2023-04-10 64.88 66.37 63.66 65.52 0.0M
2023-04-06 65.38 66.20 65.38 66.20 0.0M
2023-04-05 66.15 66.15 65.77 65.91 0.0M
2023-04-04 67.30 67.46 67.11 67.46 0.0M
2023-04-03 67.16 67.19 66.81 67.10 0.0M
2023-03-31 67.27 67.42 67.13 67.32 0.0M
2023-03-30 68.07 68.55 68.07 68.34 0.0M
2023-03-29 65.19 66.00 65.19 66.00 0.0M
2023-03-28 61.61 61.61 61.11 61.27 0.0M
2023-03-27 62.04 62.52 62.04 62.39 0.0M
2023-03-24 62.37 63.76 62.37 63.52 0.0M
2023-03-23 63.75 63.75 62.27 62.46 0.0M
2023-03-22 62.40 63.31 61.61 61.71 0.0M
2023-03-21 62.52 62.83 61.74 62.40 0.0M
2023-03-20 61.43 62.12 61.43 62.10 0.0M
2023-03-17 62.67 63.98 62.65 63.61 0.0M
2023-03-16 59.97 62.03 59.93 61.31 0.0M
2023-03-15 62.22 62.85 61.14 62.85 0.0M
2023-03-14 63.74 69.30 61.83 66.72 0.0M
2023-03-13 61.20 63.71 61.20 63.48 0.0M
2023-03-10 65.67 65.68 64.56 64.56 0.0M
2023-03-09 67.65 67.65 65.83 65.87 0.0M
2023-03-08 65.30 65.71 65.30 65.71 0.0M
2023-03-07 67.32 67.46 66.42 66.42 0.0M
2023-03-06 67.92 67.92 67.13 67.58 0.0M
2023-03-03 67.14 67.59 66.48 67.59 0.0M
2023-03-02 63.17 63.82 63.17 63.79 0.0M
2023-03-01 63.05 63.05 62.13 62.26 0.0M
2023-02-28 65.32 65.37 64.56 65.19 0.0M
2023-02-27 65.04 65.17 64.51 64.57 0.0M
2023-02-24 64.83 64.89 64.51 64.84 0.0M
2023-02-23 66.75 66.75 65.24 66.05 0.0M
2023-02-22 67.21 67.75 66.62 66.62 0.0M
2023-02-21 69.67 70.61 68.71 69.30 0.0M
2023-02-17 70.18 72.72 70.18 71.59 0.0M
2023-02-16 70.98 72.50 70.98 71.91 0.0M
2023-02-15 70.31 71.27 70.31 71.27 0.0M
2023-02-14 69.64 71.10 69.62 70.23 0.0M
2023-02-13 70.45 70.45 69.16 69.96 0.0M
2023-02-10 72.97 72.97 72.31 72.81 0.0M
2023-02-09 73.19 73.45 73.05 73.11 0.0M
2023-02-08 85.35 85.90 83.30 85.90 0.0M
2023-02-07 81.08 83.39 81.08 83.39 0.0M
2023-02-06 84.58 84.58 79.43 80.33 0.0M
2023-02-03 80.79 82.75 80.79 82.54 0.0M
2023-02-02 81.57 82.58 81.57 81.72 0.0M
2023-02-01 77.57 78.62 77.48 78.62 0.0M
2023-01-31 73.56 76.49 72.56 73.92 0.0M
2023-01-30 76.90 78.21 76.64 78.21 0.0M
2023-01-27 77.25 77.97 77.25 77.89 0.0M
2023-01-26 79.50 81.34 79.50 81.34 0.0M
2023-01-25 73.46 73.84 73.37 73.75 0.0M
2023-01-24 75.07 75.70 75.07 75.70 0.0M
2023-01-23 73.90 75.20 73.90 74.90 0.0M
2023-01-20 74.25 76.13 73.85 76.13 0.0M
2023-01-19 76.40 79.36 74.34 75.45 0.0M
2023-01-18 79.55 79.87 77.34 78.17 0.0M
2023-01-17 78.09 81.00 76.85 78.79 0.0M
2023-01-13 74.50 75.45 74.50 75.45 0.0M
2023-01-12 71.98 74.15 70.46 73.90 0.0M
2023-01-11 77.05 78.12 77.05 78.12 0.0M
2023-01-10 74.18 74.89 73.30 74.34 0.0M
2023-01-09 76.37 76.73 76.08 76.27 0.0M
2023-01-06 72.47 74.25 71.11 73.93 0.0M
2023-01-05 72.86 75.77 71.88 72.78 0.0M
2023-01-04 72.96 73.91 72.88 73.09 0.0M
2023-01-03 74.00 74.29 71.91 73.32 0.0M