GN Store Nord

GN
🏛️ uk →
107.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 107.65 108.65 107.40 107.73 0.0M
2025-09-25 115.20 115.40 108.90 108.88 0.0M
2025-09-24 117.33 118.55 115.55 115.93 0.0M
2025-09-23 115.98 119.70 115.85 117.20 0.0M
2025-09-22 115.43 115.60 114.25 115.45 0.0M
2025-09-19 116.90 116.65 115.00 115.50 0.0M
2025-09-18 116.90 119.80 117.00 117.70 0.0M
2025-09-17 117.58 118.35 115.65 118.63 0.0M
2025-09-16 116.30 117.40 116.30 116.38 0.0M
2025-09-15 116.60 117.75 115.70 116.43 0.0M
2025-09-12 117.10 117.50 114.88 116.83 0.0M
2025-09-11 117.75 118.15 115.70 116.08 0.0M
2025-09-10 119.30 119.95 117.25 117.83 0.0M
2025-09-09 118.90 119.70 117.80 119.03 0.0M
2025-09-08 114.43 115.55 114.45 118.15 0.0M
2025-09-05 110.63 113.70 111.00 113.28 0.0M
2025-09-04 110.95 112.40 109.65 110.68 0.0M
2025-09-03 112.48 112.35 111.25 110.95 0.0M
2025-09-02 116.08 112.50 112.00 113.13 0.0M
2025-09-01 115.23 116.70 115.05 115.28 0.0M
2025-08-29 116.35 116.75 115.20 116.05 0.0M
2025-08-28 116.58 117.80 116.15 116.90 0.0M
2025-08-27 116.43 117.80 114.85 116.43 0.0M
2025-08-26 114.95 116.75 114.90 116.00 0.0M
2025-08-25 116.10 119.75 115.80 116.10 0.0M
2025-08-22 123.10 124.70 117.40 118.98 0.1M
2025-08-21 116.93 120.70 114.85 122.28 0.0M
2025-08-20 103.03 102.60 101.50 102.10 0.0M
2025-08-19 100.38 102.05 100.30 103.60 0.0M
2025-08-18 98.36 100.55 98.08 100.50 0.0M
2025-08-15 96.97 98.52 96.84 98.04 0.0M
2025-08-14 95.36 96.74 95.38 96.57 0.0M
2025-08-13 97.49 97.82 94.80 95.48 0.0M
2025-08-12 96.98 97.68 97.00 97.82 0.0M
2025-08-11 98.20 98.48 96.38 96.06 0.0M
2025-08-08 97.31 97.60 96.72 97.31 0.0M
2025-08-07 93.31 97.36 93.10 96.31 0.0M
2025-08-06 94.13 94.70 93.34 93.80 0.0M
2025-08-05 93.51 94.40 92.96 94.36 0.0M
2025-08-04 92.22 92.74 91.82 92.22 0.0M
2025-08-01 92.13 92.24 90.90 90.89 0.0M
2025-07-31 92.23 93.90 92.44 94.27 0.0M
2025-07-30 101.79 101.65 93.44 94.17 0.0M
2025-07-29 103.13 103.15 100.45 103.13 0.0M
2025-07-28 104.55 106.50 105.50 103.60 0.0M
2025-07-25 102.73 104.20 102.55 103.10 0.0M
2025-07-24 103.70 104.55 102.40 102.43 0.0M
2025-07-23 99.84 101.65 99.68 101.96 0.0M
2025-07-22 97.73 97.94 97.02 97.58 0.0M
2025-07-21 99.85 100.70 98.90 98.71 0.0M
2025-07-18 101.22 102.00 99.80 100.25 0.0M
2025-07-17 99.30 100.30 99.08 100.10 0.0M
2025-07-16 97.26 98.80 96.86 98.42 0.0M
2025-07-15 95.53 98.08 95.28 98.10 0.0M
2025-07-14 93.84 95.42 93.90 94.74 0.0M
2025-07-11 100.20 100.50 97.40 97.06 0.0M
2025-07-10 99.50 99.90 99.16 100.84 0.0M
2025-07-09 99.93 100.25 100.00 98.86 0.0M
2025-07-08 97.07 97.16 96.90 99.42 0.0M
2025-07-07 99.27 99.12 97.94 97.03 0.0M
2025-07-04 101.64 101.95 100.00 100.30 0.0M
2025-07-03 104.38 103.65 102.85 103.03 0.0M
2025-07-02 100.50 102.48 100.45 103.95 0.0M
2025-07-01 97.78 97.78 97.78 99.63 0.0M
2025-06-30 98.32 98.56 96.52 98.15 0.0M
2025-06-27 98.99 98.72 97.16 97.07 0.0M
2025-06-26 95.91 97.06 96.28 97.42 0.0M
2025-06-25 99.30 100.65 96.66 96.05 0.0M
2025-06-24 97.23 99.18 97.18 99.36 0.0M
2025-06-23 94.46 95.08 94.06 95.65 0.0M
2025-06-20 97.49 97.10 94.98 95.76 0.1M
2025-06-19 96.29 95.70 95.70 96.21 0.0M
2025-06-18 99.18 99.96 96.36 97.65 0.0M
2025-06-17 99.29 100.95 98.34 98.62 0.0M
2025-06-16 98.56 99.98 98.92 99.90 0.0M
2025-06-13 98.50 99.96 97.70 97.88 0.0M
2025-06-12 101.63 101.30 97.92 99.22 0.0M
2025-06-11 100.53 103.15 99.12 102.78 0.0M
2025-06-10 95.66 101.30 96.46 101.39 0.0M
2025-06-09 95.70 95.70 95.70 95.70 0.0M
2025-06-06 93.52 96.03 93.34 95.70 0.0M
2025-06-05 93.63 93.63 93.63 93.63 0.0M
2025-06-04 94.79 95.52 93.42 93.63 0.0M
2025-06-03 93.98 94.88 91.64 93.61 0.0M
2025-06-02 94.38 94.76 93.06 94.17 0.0M
2025-05-30 96.64 96.64 96.64 96.64 0.0M
2025-05-29 96.64 96.64 96.64 96.64 0.0M
2025-05-28 94.60 95.42 94.38 96.64 0.0M
2025-05-27 91.75 94.54 92.12 94.87 0.0M
2025-05-26 91.26 91.76 91.06 91.26 0.0M
2025-05-23 91.72 94.30 88.60 89.66 0.0M
2025-05-22 92.85 92.92 91.16 91.01 0.0M
2025-05-21 94.57 94.78 93.38 94.15 0.0M
2025-05-20 92.72 95.26 91.32 94.62 0.7M
2025-05-19 92.79 94.72 90.22 91.65 0.0M
2025-05-16 94.61 94.44 92.54 92.60 0.0M
2025-05-15 95.33 93.92 92.98 93.60 0.0M
2025-05-14 97.00 96.64 95.00 95.26 0.0M
2025-05-13 96.86 98.44 96.80 96.82 0.1M
2025-05-12 93.47 97.12 93.28 97.67 0.0M
2025-05-09 89.59 91.48 91.20 91.32 0.1M
2025-05-08 89.39 90.66 87.36 88.95 0.0M
2025-05-07 89.38 93.28 87.96 89.35 0.0M
2025-05-06 90.86 90.94 89.00 90.79 0.0M
2025-05-05 90.16 91.08 88.82 90.16 0.0M
2025-05-02 87.19 90.90 85.98 90.80 0.0M
2025-05-01 92.83 92.50 86.58 86.36 0.0M
2025-04-30 99.97 102.00 97.20 97.40 0.0M
2025-04-29 98.60 98.66 98.30 98.60 0.0M
2025-04-28 96.83 99.50 94.40 98.77 0.0M
2025-04-25 102.01 101.95 98.82 99.12 0.0M
2025-04-24 100.60 100.80 98.12 99.34 0.0M
2025-04-23 96.18 103.45 96.02 101.51 0.0M
2025-04-22 93.73 93.60 90.74 92.24 0.0M
2025-04-17 93.85 93.85 93.85 93.85 0.0M
2025-04-16 94.13 95.20 92.34 93.85 0.0M
2025-04-15 93.51 95.90 93.90 94.89 0.0M
2025-04-14 93.46 96.08 92.52 93.79 0.0M
2025-04-11 88.74 90.24 87.02 89.58 0.0M
2025-04-10 101.61 99.50 86.88 92.41 0.0M
2025-04-09 85.17 86.02 82.56 83.31 0.0M
2025-04-08 93.15 93.62 90.18 92.09 0.0M
2025-04-07 82.05 91.42 79.70 91.15 0.0M
2025-04-04 98.25 98.42 90.46 91.25 0.0M
2025-04-03 104.70 104.90 96.44 99.76 0.0M
2025-04-02 109.45 109.55 104.50 107.78 0.0M
2025-04-01 110.15 111.30 108.45 110.15 0.0M
2025-03-31 112.48 115.10 107.05 107.70 0.0M
2025-03-28 111.43 116.15 111.05 115.23 0.0M
2025-03-27 115.03 115.50 111.00 112.65 0.0M
2025-03-26 120.10 120.20 116.75 117.53 0.0M
2025-03-25 120.15 121.70 119.45 121.33 0.0M
2025-03-24 118.13 119.86 117.90 119.45 0.0M
2025-03-21 120.65 120.70 116.55 117.78 0.0M
2025-03-20 122.40 122.80 119.75 121.15 0.0M
2025-03-19 118.70 122.15 119.05 121.35 0.0M
2025-03-18 119.85 122.75 118.20 118.85 0.0M
2025-03-17 118.85 119.80 118.15 118.85 0.0M
2025-03-14 115.03 118.50 115.05 117.45 0.0M
2025-03-13 116.78 119.70 116.50 118.15 0.0M
2025-03-12 121.60 124.05 117.95 116.73 0.0M
2025-03-11 122.33 123.45 119.25 119.65 0.0M
2025-03-10 124.78 125.85 122.55 123.23 0.0M
2025-03-07 123.60 125.00 122.40 124.53 0.0M
2025-03-06 124.40 127.50 122.30 124.40 0.1M
2025-03-05 120.68 123.20 119.75 122.15 0.0M
2025-03-04 125.25 125.85 116.68 116.35 0.0M
2025-03-03 127.65 130.45 127.15 127.63 0.0M
2025-02-28 127.80 127.80 125.55 127.68 0.0M
2025-02-27 135.63 135.50 128.73 129.68 0.0M
2025-02-26 135.10 139.10 134.85 136.98 0.0M
2025-02-25 135.43 137.60 134.40 135.58 0.1M
2025-02-24 138.48 141.70 134.25 134.45 0.0M
2025-02-21 139.35 140.10 137.25 137.70 0.0M
2025-02-20 137.83 139.60 137.30 138.18 0.0M
2025-02-19 142.83 143.60 136.95 138.35 0.0M
2025-02-18 139.43 143.68 139.55 142.35 0.0M
2025-02-17 139.60 142.35 137.75 139.43 0.0M
2025-02-14 141.73 145.75 141.20 143.40 0.0M
2025-02-13 142.08 142.50 138.80 141.58 0.0M
2025-02-12 142.58 142.00 138.95 142.15 0.0M
2025-02-11 139.90 143.25 138.05 142.58 0.2M
2025-02-10 144.45 145.00 139.05 139.85 0.0M
2025-02-07 148.75 148.20 142.50 145.23 0.0M
2025-02-06 148.00 156.75 142.45 149.90 0.0M
2025-02-05 154.83 155.15 148.90 150.90 0.0M
2025-02-04 142.05 155.40 141.95 154.95 0.2M
2025-02-03 140.53 142.50 139.85 142.05 0.0M
2025-01-31 152.05 152.25 147.70 148.90 0.0M
2025-01-30 143.10 151.20 143.55 150.75 0.1M
2025-01-29 137.58 144.45 137.40 143.85 0.0M
2025-01-28 135.58 137.10 134.00 134.28 0.0M
2025-01-27 131.35 136.90 132.65 136.95 0.0M
2025-01-24 133.15 135.15 132.30 133.63 0.0M
2025-01-23 132.28 133.20 131.25 132.28 0.0M
2025-01-22 131.78 134.00 131.90 133.28 0.0M
2025-01-21 127.08 131.20 126.15 130.08 0.0M
2025-01-20 123.55 129.20 122.35 129.13 0.0M
2025-01-17 123.18 124.70 122.05 124.63 0.1M
2025-01-16 128.68 129.85 123.25 123.23 0.0M
2025-01-15 124.85 128.95 123.45 128.70 0.0M
2025-01-14 125.45 125.80 123.80 125.23 0.0M
2025-01-13 124.63 125.10 121.60 123.18 0.0M
2025-01-10 134.13 130.65 124.50 125.60 0.1M
2025-01-09 134.10 136.45 133.25 134.10 0.0M
2025-01-08 137.43 137.55 132.15 134.28 0.0M
2025-01-07 136.38 141.40 137.95 138.10 0.0M
2025-01-06 135.98 136.40 132.35 135.85 0.0M
2025-01-03 137.80 136.00 132.75 134.88 0.0M
2025-01-02 135.50 138.00 135.35 136.80 0.0M