Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Getinge Ab ADR (OP: GNGBY )

17.96 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.530 9.680 9.464 9.610 23,664 +0.16(+1.75%)
May 30, 2018 9.380 9.500 9.370 9.445 38,831 +0.21(+2.22%)
May 29, 2018 9.330 9.350 9.220 9.240 12,629 -0.25(-2.63%)
May 25, 2018 9.490 9.490 9.490 0 -0.01(-0.11%)
May 24, 2018 9.527 9.530 9.500 9.500 12,451 -0.11(-1.09%)
May 23, 2018 9.510 9.740 9.510 9.605 20,279 -0.12(-1.28%)
May 22, 2018 9.780 9.800 9.710 9.730 48,258 -0.19(-1.92%)
May 21, 2018 9.900 9.930 9.870 9.920 4,249 +0.29(+3.01%)
May 18, 2018 9.650 9.680 9.630 9.630 12,791 -0.04(-0.47%)
May 17, 2018 9.640 9.715 9.630 9.675 10,478 +0.01(+0.05%)
May 16, 2018 9.620 9.670 9.610 9.670 4,197 -0.03(-0.31%)
May 15, 2018 9.600 9.710 9.590 9.700 14,318 -0.07(-0.72%)
May 14, 2018 9.840 9.850 9.770 9.770 6,475 -0.08(-0.77%)
May 11, 2018 9.930 9.940 9.820 9.846 8,296 -0.21(-2.13%)
May 10, 2018 10.09 10.09 10.03 10.06 8,660 +0.03(+0.30%)
May 09, 2018 9.960 10.03 9.960 10.03 21,191 +0.21(+2.14%)
May 08, 2018 9.880 9.880 9.820 9.820 30,967 -0.03(-0.25%)
May 07, 2018 9.800 9.900 9.800 9.845 22,467 +0.28(+2.87%)
May 04, 2018 9.600 9.600 9.530 9.570 8,432 +0.13(+1.38%)
May 03, 2018 9.332 9.470 9.332 9.440 12,581 +0.17(+1.83%)
May 02, 2018 9.340 9.380 9.240 9.270 17,340 -0.03(-0.32%)
May 01, 2018 9.290 9.300 9.190 9.300 22,022 -0.08(-0.85%)
Apr 30, 2018 9.420 9.420 9.290 9.380 22,982 -0.28(-2.95%)
Apr 27, 2018 9.610 9.700 9.610 9.665 7,524 -0.73(-6.98%)
Apr 26, 2018 10.35 10.60 10.29 10.39 28,289 -0.79(-7.07%)
Apr 25, 2018 11.31 11.39 11.14 11.18 7,397 +0.03(+0.27%)
Apr 24, 2018 11.32 11.38 11.11 11.15 21,531 -0.19(-1.63%)
Apr 23, 2018 11.25 11.46 11.25 11.34 15,707 +0.07(+0.62%)
Apr 20, 2018 11.24 11.39 11.23 11.27 11,891 +0.00(+0.00%)
Apr 19, 2018 11.39 11.39 11.22 11.27 13,228 -0.25(-2.17%)
Apr 18, 2018 11.46 11.57 11.45 11.52 7,931 -0.05(-0.48%)
Apr 17, 2018 11.53 11.61 11.52 11.57 48,065 +0.22(+1.94%)
Apr 16, 2018 11.40 11.48 11.32 11.35 19,957 -0.06(-0.53%)
Apr 13, 2018 11.62 11.62 11.36 11.41 7,569 +0.04(+0.31%)
Apr 12, 2018 11.37 11.56 11.34 11.38 5,515 +0.04(+0.40%)
Apr 11, 2018 11.33 11.54 11.29 11.33 7,852 -0.16(-1.39%)
Apr 10, 2018 11.40 11.49 11.38 11.49 22,411 +0.07(+0.61%)
Apr 09, 2018 11.57 11.58 11.42 11.42 8,448 +0.06(+0.53%)
Apr 06, 2018 11.40 11.47 11.35 11.36 17,422 +0.10(+0.89%)
Apr 05, 2018 11.22 11.44 11.22 11.26 26,826 +0.20(+1.81%)
Apr 04, 2018 10.92 11.13 10.92 11.06 35,206 -0.05(-0.45%)
Apr 03, 2018 11.15 11.15 11.01 11.11 24,685 -0.07(-0.63%)
Apr 02, 2018 11.36 11.36 11.09 11.18 17,551 -0.23(-2.06%)
Mar 29, 2018 11.41 11.41 11.41 0 +0.18(+1.65%)
Mar 28, 2018 11.20 11.34 11.19 11.23 32,382 -0.10(-0.88%)
Mar 27, 2018 11.40 11.46 11.27 11.33 43,556 -0.03(-0.26%)
Mar 26, 2018 11.36 11.38 11.25 11.36 23,241 +0.21(+1.93%)
Mar 23, 2018 11.27 11.30 11.13 11.14 16,434 -0.10(-0.85%)
Mar 22, 2018 11.38 11.49 11.21 11.24 19,992 -0.48(-4.14%)
Mar 21, 2018 11.99 12.03 11.59 11.72 29,101 -0.88(-6.98%)
Mar 20, 2018 12.74 12.83 12.59 12.61 16,409 -0.30(-2.36%)
Mar 19, 2018 12.98 12.99 12.86 12.91 14,107 -0.12(-0.92%)
Mar 16, 2018 13.00 13.05 12.99 13.03 5,987 -0.14(-1.06%)
Mar 15, 2018 13.12 13.21 13.12 13.17 30,220 +0.08(+0.61%)
Mar 14, 2018 13.13 13.16 13.09 13.09 9,659 +0.09(+0.69%)
Mar 13, 2018 13.09 13.09 12.95 13.00 28,614 +0.06(+0.50%)
Mar 12, 2018 12.95 12.95 12.87 12.94 33,100 -0.50(-3.76%)
Mar 09, 2018 13.39 13.44 13.36 13.44 7,974 +0.40(+3.11%)
Mar 08, 2018 13.11 13.13 13.02 13.04 31,033 +0.66(+5.33%)
Mar 07, 2018 12.31 12.40 12.29 12.38 16,237 -0.03(-0.20%)
Mar 06, 2018 12.41 12.44 12.33 12.40 28,940 +0.00(+0.00%)
Mar 05, 2018 12.33 12.40 12.33 12.40 11,952 +0.01(+0.04%)
Mar 02, 2018 12.35 12.39 12.30 12.39 10,476 -0.04(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.