Advertisement
Gurit Holding AG (GURN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:31PM CET
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 11.30 | 11.98 | 11.00 | 11.58 | 11.58 | 24,214 |
| Nov 27, 2024 | 13.42 | 13.50 | 11.10 | 11.10 | 11.10 | 46,677 |
| Nov 26, 2024 | 11.34 | 14.00 | 10.80 | 13.42 | 13.42 | 63,944 |
| Nov 25, 2024 | 10.84 | 11.62 | 10.80 | 11.20 | 11.20 | 65,688 |
| Nov 22, 2024 | 11.10 | 11.70 | 10.54 | 10.96 | 10.96 | 53,453 |
| Nov 21, 2024 | 11.20 | 11.30 | 11.12 | 11.14 | 11.14 | 4,374 |
| Nov 20, 2024 | 11.60 | 11.84 | 11.10 | 11.40 | 11.40 | 18,479 |
| Nov 19, 2024 | 12.02 | 12.02 | 11.42 | 11.52 | 11.52 | 19,474 |
| Nov 18, 2024 | 12.50 | 12.60 | 12.02 | 12.22 | 12.22 | 12,215 |
| Nov 15, 2024 | 12.90 | 13.14 | 12.56 | 12.56 | 12.56 | 8,816 |
| Nov 14, 2024 | 13.02 | 13.20 | 12.62 | 12.88 | 12.88 | 17,141 |
| Nov 13, 2024 | 13.72 | 13.72 | 12.88 | 13.00 | 13.00 | 26,280 |
| Nov 12, 2024 | 14.28 | 14.50 | 13.80 | 13.80 | 13.80 | 17,138 |
| Nov 11, 2024 | 14.94 | 14.96 | 14.40 | 14.50 | 14.50 | 10,585 |
| Nov 08, 2024 | 16.02 | 16.02 | 14.80 | 15.00 | 15.00 | 14,192 |
| Nov 07, 2024 | 15.32 | 16.42 | 15.22 | 15.84 | 15.84 | 14,565 |
| Nov 06, 2024 | 16.74 | 16.86 | 15.26 | 15.26 | 15.26 | 21,208 |
| Nov 05, 2024 | 17.40 | 17.44 | 16.82 | 16.86 | 16.86 | 23,963 |
| Nov 04, 2024 | 18.60 | 18.70 | 17.16 | 17.40 | 17.40 | 26,254 |
| Nov 01, 2024 | 19.00 | 19.40 | 18.50 | 19.40 | 19.40 | 17,571 |
| Oct 31, 2024 | 19.52 | 19.60 | 18.52 | 19.00 | 19.00 | 14,411 |
| Oct 30, 2024 | 21.80 | 21.80 | 19.24 | 19.64 | 19.64 | 58,414 |
| Oct 29, 2024 | 23.10 | 24.30 | 22.80 | 22.80 | 22.80 | 14,118 |
| Oct 28, 2024 | 22.00 | 23.05 | 21.70 | 23.05 | 23.05 | 4,886 |
| Oct 25, 2024 | 22.30 | 22.90 | 22.05 | 22.10 | 22.10 | 5,067 |
| Oct 24, 2024 | 22.25 | 22.25 | 21.60 | 22.00 | 22.00 | 6,064 |
| Oct 23, 2024 | 23.30 | 23.70 | 22.00 | 22.35 | 22.35 | 16,781 |
| Oct 22, 2024 | 21.60 | 23.60 | 21.40 | 22.85 | 22.85 | 13,125 |
| Oct 21, 2024 | 20.90 | 21.95 | 20.90 | 21.20 | 21.20 | 7,685 |
| Oct 18, 2024 | 20.70 | 21.70 | 20.70 | 20.80 | 20.80 | 11,596 |
| Oct 17, 2024 | 21.50 | 21.50 | 20.55 | 20.60 | 20.60 | 9,606 |
| Oct 16, 2024 | 22.00 | 22.05 | 21.30 | 21.35 | 21.35 | 6,941 |
| Oct 15, 2024 | 22.75 | 22.75 | 22.00 | 22.00 | 22.00 | 7,537 |
| Oct 14, 2024 | 23.30 | 23.30 | 22.55 | 22.70 | 22.70 | 4,354 |
| Oct 11, 2024 | 23.35 | 24.00 | 23.00 | 23.35 | 23.35 | 6,695 |
| Oct 10, 2024 | 22.95 | 23.50 | 22.40 | 23.35 | 23.35 | 5,439 |
| Oct 09, 2024 | 23.10 | 23.45 | 22.35 | 23.00 | 23.00 | 9,191 |
| Oct 08, 2024 | 24.45 | 24.45 | 23.10 | 23.30 | 23.30 | 9,096 |
| Oct 07, 2024 | 24.10 | 24.65 | 24.10 | 24.50 | 24.50 | 6,346 |
| Oct 04, 2024 | 24.60 | 24.95 | 24.30 | 24.30 | 24.30 | 5,886 |
| Oct 03, 2024 | 25.35 | 25.35 | 24.45 | 24.50 | 24.50 | 8,944 |
| Oct 02, 2024 | 26.30 | 26.30 | 25.30 | 25.35 | 25.35 | 2,368 |
| Oct 01, 2024 | 26.50 | 26.60 | 26.00 | 26.45 | 26.45 | 13,236 |
| Sep 30, 2024 | 26.40 | 26.65 | 26.00 | 26.50 | 26.50 | 11,456 |
| Sep 27, 2024 | 26.20 | 26.70 | 26.10 | 26.10 | 26.10 | 21,228 |
| Sep 26, 2024 | 26.00 | 26.85 | 25.85 | 26.25 | 26.25 | 18,856 |
| Sep 25, 2024 | 25.50 | 26.10 | 25.00 | 25.75 | 25.75 | 10,755 |
| Sep 24, 2024 | 25.95 | 26.00 | 24.75 | 25.50 | 25.50 | 11,533 |
| Sep 23, 2024 | 26.50 | 26.50 | 25.05 | 25.75 | 25.75 | 14,488 |
| Sep 20, 2024 | 28.00 | 28.00 | 26.25 | 26.50 | 26.50 | 13,867 |
| Sep 19, 2024 | 28.05 | 28.35 | 27.65 | 27.95 | 27.95 | 6,982 |
| Sep 18, 2024 | 28.10 | 28.30 | 27.50 | 27.55 | 27.55 | 5,854 |
| Sep 17, 2024 | 29.00 | 29.00 | 28.15 | 28.50 | 28.50 | 12,420 |
| Sep 16, 2024 | 29.00 | 29.35 | 28.85 | 28.85 | 28.85 | 2,471 |
| Sep 13, 2024 | 29.70 | 30.00 | 28.80 | 29.10 | 29.10 | 7,947 |
| Sep 12, 2024 | 29.00 | 29.90 | 28.85 | 29.20 | 29.20 | 7,443 |
| Sep 11, 2024 | 29.05 | 29.20 | 28.45 | 28.70 | 28.70 | 6,006 |
| Sep 10, 2024 | 29.50 | 30.10 | 28.80 | 29.20 | 29.20 | 11,146 |
| Sep 09, 2024 | 30.55 | 30.85 | 29.00 | 29.50 | 29.50 | 11,585 |
| Sep 06, 2024 | 30.45 | 32.25 | 30.40 | 30.85 | 30.85 | 8,987 |
| Sep 05, 2024 | 32.20 | 32.50 | 30.15 | 30.50 | 30.50 | 13,038 |
| Sep 04, 2024 | 32.60 | 32.75 | 32.10 | 32.50 | 32.50 | 12,528 |
| Sep 03, 2024 | 33.50 | 33.55 | 32.50 | 32.65 | 32.65 | 7,824 |
| Sep 02, 2024 | 34.20 | 35.10 | 32.25 | 33.90 | 33.90 | 21,817 |
| Aug 30, 2024 | 34.40 | 35.45 | 33.85 | 33.85 | 33.85 | 7,608 |
| Aug 29, 2024 | 35.75 | 35.75 | 34.20 | 34.55 | 34.55 | 17,549 |
| Aug 28, 2024 | 36.00 | 36.05 | 35.30 | 35.90 | 35.90 | 2,306 |
| Aug 27, 2024 | 37.15 | 37.40 | 35.25 | 36.05 | 36.05 | 6,094 |
| Aug 26, 2024 | 36.60 | 38.20 | 36.40 | 37.10 | 37.10 | 5,252 |
| Aug 23, 2024 | 36.90 | 37.60 | 35.50 | 36.40 | 36.40 | 5,541 |
| Aug 22, 2024 | 38.00 | 38.00 | 35.80 | 37.00 | 37.00 | 6,520 |
| Aug 21, 2024 | 37.00 | 38.20 | 34.50 | 37.55 | 37.55 | 19,449 |
| Aug 20, 2024 | 42.10 | 42.10 | 36.90 | 37.00 | 37.00 | 19,658 |
| Aug 19, 2024 | 41.00 | 43.90 | 41.00 | 42.35 | 42.35 | 5,870 |
| Aug 16, 2024 | 41.80 | 42.75 | 41.00 | 41.00 | 41.00 | 4,216 |
| Aug 15, 2024 | 42.00 | 42.30 | 41.30 | 41.30 | 41.30 | 1,432 |
| Aug 14, 2024 | 41.00 | 41.65 | 40.85 | 41.25 | 41.25 | 2,584 |
| Aug 13, 2024 | 42.50 | 42.50 | 40.15 | 40.60 | 40.60 | 5,831 |
| Aug 12, 2024 | 42.85 | 44.00 | 42.20 | 42.25 | 42.25 | 1,998 |
| Aug 09, 2024 | 43.80 | 43.80 | 42.85 | 42.85 | 42.85 | 1,354 |
| Aug 08, 2024 | 42.50 | 43.95 | 42.50 | 43.80 | 43.80 | 2,432 |
| Aug 07, 2024 | 42.55 | 43.10 | 41.00 | 42.30 | 42.30 | 4,012 |
| Aug 06, 2024 | 41.30 | 42.60 | 41.00 | 42.60 | 42.60 | 2,651 |
| Aug 05, 2024 | 40.00 | 42.00 | 38.80 | 40.30 | 40.30 | 15,284 |
| Aug 02, 2024 | 44.00 | 44.00 | 42.20 | 42.50 | 42.50 | 4,643 |
| Jul 31, 2024 | 44.00 | 44.25 | 43.45 | 43.85 | 43.85 | 4,835 |
| Jul 30, 2024 | 45.25 | 45.50 | 44.00 | 44.40 | 44.40 | 4,558 |
| Jul 29, 2024 | 47.50 | 48.10 | 44.60 | 45.05 | 45.05 | 5,267 |
| Jul 26, 2024 | 47.25 | 47.30 | 46.85 | 46.85 | 46.85 | 1,425 |
| Jul 25, 2024 | 47.60 | 47.95 | 46.20 | 47.10 | 47.10 | 2,224 |
| Jul 24, 2024 | 48.30 | 48.30 | 47.40 | 47.55 | 47.55 | 2,263 |
| Jul 23, 2024 | 49.00 | 49.50 | 48.60 | 49.00 | 49.00 | 2,628 |
| Jul 22, 2024 | 48.65 | 49.75 | 48.00 | 49.20 | 49.20 | 2,778 |
| Jul 19, 2024 | 48.80 | 48.80 | 47.35 | 47.70 | 47.70 | 4,093 |
| Jul 18, 2024 | 47.80 | 49.65 | 47.40 | 48.95 | 48.95 | 4,522 |
| Jul 17, 2024 | 49.00 | 49.30 | 47.50 | 47.75 | 47.75 | 8,287 |
| Jul 16, 2024 | 49.65 | 49.65 | 48.50 | 49.20 | 49.20 | 6,303 |
| Jul 15, 2024 | 52.90 | 52.90 | 49.70 | 49.70 | 49.70 | 7,488 |
| Jul 12, 2024 | 53.50 | 53.50 | 52.10 | 52.70 | 52.70 | 3,500 |
| Jul 11, 2024 | 50.90 | 53.20 | 50.00 | 53.20 | 53.20 | 4,885 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.