Gjensidige Forsikrin (OP: GJNSY )

14.68 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.74 14.74 14.58 14.68 1,699 -0.03(-0.17%)
Mar 26, 2024 14.70 14.84 14.63 14.71 4,285 -0.29(-1.90%)
Mar 25, 2024 14.37 14.99 14.37 14.99 8,052 +0.38(+2.62%)
Mar 22, 2024 13.75 14.79 13.75 14.61 4,455 -0.30(-2.03%)
Mar 21, 2024 14.64 15.00 14.64 14.91 3,108 -0.54(-3.49%)
Mar 20, 2024 15.28 15.96 15.27 15.45 3,227 -0.26(-1.66%)
Mar 19, 2024 15.77 16.03 15.43 15.71 5,257 -0.09(-0.57%)
Mar 18, 2024 15.70 16.10 15.68 15.80 6,420 -0.12(-0.78%)
Mar 15, 2024 15.73 15.98 15.73 15.93 4,936 -0.21(-1.33%)
Mar 14, 2024 16.24 16.24 16.12 16.14 3,005 -0.38(-2.30%)
Mar 13, 2024 16.32 16.52 16.13 16.52 3,965 +0.13(+0.81%)
Mar 12, 2024 16.23 16.51 16.12 16.39 10,557 +0.02(+0.11%)
Mar 11, 2024 15.83 16.37 15.83 16.37 13,109 +0.20(+1.24%)
Mar 08, 2024 16.10 16.29 16.10 16.17 6,302 -0.02(-0.11%)
Mar 07, 2024 16.13 16.19 16.09 16.19 5,869 +0.23(+1.44%)
Mar 06, 2024 15.60 16.05 15.60 15.96 7,950 +0.00(+0.00%)
Mar 05, 2024 15.41 15.98 15.41 15.96 13,229 -0.33(-2.01%)
Mar 04, 2024 15.95 16.56 15.85 16.29 16,503 +0.20(+1.21%)
Mar 01, 2024 16.14 16.73 15.96 16.09 23,397 +0.29(+1.84%)
Feb 29, 2024 15.77 15.92 15.77 15.80 4,157 -0.24(-1.50%)
Feb 28, 2024 15.94 16.04 15.94 16.04 423 -0.26(-1.60%)
Feb 27, 2024 16.30 16.30 16.30 16.30 269 +0.04(+0.25%)
Feb 26, 2024 16.08 16.47 16.08 16.26 631 -0.32(-1.93%)
Feb 23, 2024 16.17 16.58 16.13 16.58 1,211 +0.00(+0.00%)
Feb 22, 2024 16.46 16.58 16.39 16.58 1,629 +0.18(+1.10%)
Feb 21, 2024 16.46 16.46 16.24 16.40 1,097 +0.20(+1.23%)
Feb 20, 2024 16.20 16.20 16.16 16.20 573 -0.25(-1.49%)
Feb 16, 2024 16.35 16.45 16.35 16.45 751 -0.02(-0.15%)
Feb 15, 2024 16.12 16.47 16.12 16.47 440 +0.30(+1.86%)
Feb 14, 2024 16.11 16.17 16.11 16.17 622 +0.03(+0.19%)
Feb 13, 2024 15.90 16.14 15.82 16.14 1,445 +0.11(+0.67%)
Feb 12, 2024 15.95 16.07 15.95 16.03 467 +0.36(+2.31%)
Feb 09, 2024 15.67 15.83 15.67 15.67 5,757 -0.31(-1.94%)
Feb 08, 2024 15.80 15.98 15.63 15.98 7,600 +0.03(+0.18%)
Feb 07, 2024 16.09 16.09 15.95 15.95 9,150 +0.03(+0.21%)
Feb 06, 2024 16.17 16.17 15.92 15.92 1,866 -0.04(-0.26%)
Feb 05, 2024 16.07 16.16 15.85 15.96 7,389 -0.14(-0.89%)
Feb 02, 2024 16.10 16.10 16.10 16.10 418 +0.05(+0.32%)
Feb 01, 2024 16.05 16.05 16.05 16.05 589 -0.44(-2.66%)
Jan 31, 2024 16.29 16.49 16.29 16.49 4,285 +0.15(+0.92%)
Jan 30, 2024 16.28 16.52 16.16 16.34 18,132 +0.21(+1.30%)
Jan 29, 2024 16.13 16.13 16.13 16.13 463 -0.60(-3.59%)
Jan 25, 2024 16.73 164 -0.03(-0.17%)
Jan 24, 2024 16.58 16.76 16.58 16.76 981 -0.15(-0.89%)
Jan 23, 2024 16.91 16.91 16.91 16.91 648 -0.44(-2.54%)
Jan 19, 2024 17.35 217 +0.42(+2.48%)
Jan 18, 2024 16.93 16.93 16.93 16.93 246 -0.18(-1.05%)
Jan 17, 2024 17.11 17.11 17.11 17.11 155 +0.14(+0.82%)
Jan 16, 2024 17.18 17.18 16.97 16.97 566 -0.67(-3.80%)
Jan 11, 2024 17.64 150 -0.06(-0.34%)
Jan 10, 2024 17.70 17.70 17.70 17.70 552 +0.45(+2.61%)
Jan 09, 2024 17.25 17.25 17.25 17.25 471 -0.78(-4.33%)
Jan 05, 2024 18.03 361 +0.28(+1.57%)
Jan 04, 2024 17.73 17.75 17.73 17.75 824 -0.33(-1.81%)
Jan 03, 2024 17.72 18.08 17.72 18.08 2,183 +0.30(+1.69%)
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.