Gjensidige Forsikrin (OP: GJNSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 18.94 | 18.94 | 18.94 | 93 | +0.05(+0.28%) | |
| Oct 30, 2017 | 18.60 | 18.89 | 18.59 | 18.89 | 769 | +0.16(+0.85%) |
| Oct 27, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 117 | -0.02(-0.11%) |
| Oct 26, 2017 | 18.69 | 18.75 | 18.69 | 18.75 | 300 | +0.47(+2.57%) |
| Oct 18, 2017 | 18.28 | 18.28 | 18.28 | 50 | +0.30(+1.67%) | |
| Oct 17, 2017 | 17.98 | 17.98 | 17.98 | 17.98 | 6,001 | -0.37(-2.01%) |
| Oct 16, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 303 | -0.24(-1.29%) |
| Oct 12, 2017 | 18.59 | 18.59 | 18.59 | 65 | +0.17(+0.92%) | |
| Oct 11, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 359 | +0.19(+1.04%) |
| Oct 10, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 426 | +0.17(+0.94%) |
| Oct 05, 2017 | 18.06 | 18.06 | 18.06 | 0 | +0.03(+0.17%) | |
| Oct 04, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 913 | -0.25(-1.37%) |
| Oct 02, 2017 | 18.28 | 18.28 | 18.28 | 0 | +0.66(+3.75%) | |
| Sep 29, 2017 | 17.62 | 17.62 | 17.62 | 17.62 | 574 | -0.09(-0.51%) |
| Sep 28, 2017 | 17.71 | 17.71 | 17.71 | 17.71 | 263 | +0.05(+0.28%) |
| Sep 27, 2017 | 17.66 | 17.66 | 17.66 | 17.66 | 543 | +0.16(+0.91%) |
| Sep 25, 2017 | 17.50 | 17.50 | 17.50 | 41 | -0.07(-0.40%) | |
| Sep 20, 2017 | 17.57 | 17.57 | 17.57 | 0 | +0.28(+1.62%) | |
| Sep 19, 2017 | 17.29 | 17.29 | 17.29 | 17.29 | 232 | -0.27(-1.54%) |
| Sep 15, 2017 | 17.56 | 17.56 | 17.56 | 0 | +0.09(+0.52%) | |
| Sep 14, 2017 | 17.47 | 17.47 | 17.47 | 17.47 | 101 | +0.01(+0.06%) |
| Sep 13, 2017 | 17.46 | 17.46 | 17.46 | 17.46 | 133 | +0.14(+0.81%) |
| Sep 05, 2017 | 17.32 | 17.32 | 17.32 | 0 | +0.03(+0.17%) | |
| Aug 29, 2017 | 17.29 | 17.29 | 17.29 | 118 | +0.13(+0.76%) | |
| Aug 28, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 190 | +0.32(+1.90%) |
| Aug 22, 2017 | 16.84 | 16.84 | 16.84 | 0 | -0.10(-0.59%) | |
| Aug 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | -0.01(-0.06%) | |
| Aug 16, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 120 | +0.05(+0.31%) |
| Aug 15, 2017 | 16.90 | 16.90 | 16.90 | 16.90 | 156 | -0.16(-0.95%) |
| Aug 14, 2017 | 17.06 | 17.06 | 17.06 | 17.06 | 200 | +0.02(+0.12%) |
| Aug 08, 2017 | 17.04 | 17.04 | 17.04 | 0 | -0.19(-1.10%) | |
| Aug 07, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 555 | +0.03(+0.17%) |
| Aug 04, 2017 | 17.25 | 17.32 | 17.16 | 17.20 | 31,017 | +0.05(+0.29%) |
| Jul 31, 2017 | 17.15 | 17.15 | 17.15 | 0 | -0.02(-0.12%) | |
| Jul 28, 2017 | 17.28 | 17.28 | 17.17 | 17.17 | 15,867 | -0.12(-0.68%) |
| Jul 26, 2017 | 17.29 | 17.29 | 17.29 | 0 | +0.29(+1.69%) | |
| Jul 24, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.19(-1.11%) | |
| Jul 20, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.44(+2.63%) | |
| Jul 19, 2017 | 16.96 | 16.96 | 16.75 | 16.75 | 19,022 | -0.20(-1.18%) |
| Jul 18, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 217 | +0.07(+0.41%) |
| Jul 17, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 300 | -0.25(-1.46%) |
| Jul 14, 2017 | 16.91 | 17.13 | 16.91 | 17.13 | 2,854 | -0.95(-5.25%) |
| Jul 13, 2017 | 18.10 | 18.10 | 18.08 | 18.08 | 810 | +0.59(+3.37%) |
| Jul 11, 2017 | 17.49 | 17.49 | 17.49 | 62 | +0.03(+0.17%) | |
| Jul 07, 2017 | 17.46 | 17.46 | 17.46 | 41 | +0.63(+3.74%) | |
| Jul 03, 2017 | 16.83 | 16.83 | 16.83 | 16.83 | 92 | +0.00(+0.00%) |
| Jun 29, 2017 | 16.83 | 16.83 | 16.83 | 46 | -0.01(-0.06%) | |
| Jun 28, 2017 | 16.84 | 16.84 | 16.84 | 16.84 | 285 | +0.41(+2.50%) |
| Jun 26, 2017 | 16.43 | 16.43 | 16.43 | 98 | -0.46(-2.72%) | |
| Jun 23, 2017 | 16.88 | 16.89 | 16.82 | 16.89 | 2,422 | +0.30(+1.81%) |
| Jun 22, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 1,351 | +0.24(+1.47%) |
| Jun 21, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 351 | -0.35(-2.10%) |
| Jun 20, 2017 | 16.78 | 16.78 | 16.70 | 16.70 | 254 | +0.03(+0.18%) |
| Jun 19, 2017 | 16.67 | 16.67 | 16.67 | 16.67 | 127 | +0.29(+1.77%) |
| Jun 16, 2017 | 16.38 | 16.38 | 16.38 | 16.38 | 846 | +0.01(+0.06%) |
| Jun 14, 2017 | 16.37 | 16.37 | 16.37 | 13 | +0.29(+1.80%) | |
| Jun 12, 2017 | 16.08 | 16.08 | 16.08 | 0 | +0.11(+0.69%) | |
| Jun 09, 2017 | 15.97 | 15.97 | 15.97 | 15.97 | 191 | -0.05(-0.31%) |
| Jun 07, 2017 | 16.02 | 16.02 | 16.02 | 55 | -0.13(-0.78%) | |
| Jun 06, 2017 | 16.06 | 16.15 | 16.06 | 16.15 | 400 | -0.25(-1.55%) |
| Jun 05, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 349 | -0.08(-0.49%) |
| Jun 02, 2017 | 16.48 | 16.48 | 16.48 | 16.48 | 815 | +0.17(+1.04%) |
| Jun 01, 2017 | 16.31 | 16.31 | 16.31 | 16.31 | 119 | -0.10(-0.61%) |
| May 26, 2017 | 16.41 | 16.41 | 16.41 | 55 | -0.18(-1.08%) | |
| May 25, 2017 | 16.66 | 16.66 | 16.59 | 16.59 | 566 | +0.08(+0.48%) |
| May 24, 2017 | 16.39 | 16.51 | 16.39 | 16.51 | 392 | +0.28(+1.75%) |
| May 19, 2017 | 16.23 | 16.23 | 16.23 | 0 | +0.29(+1.79%) | |
| May 18, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 779 | +0.13(+0.82%) |
| May 17, 2017 | 15.81 | 15.81 | 15.81 | 15.81 | 267 | -0.35(-2.17%) |
| May 16, 2017 | 16.00 | 16.16 | 16.00 | 16.16 | 5,528 | +0.13(+0.81%) |
| May 11, 2017 | 16.03 | 16.03 | 16.03 | 0 | -0.17(-1.05%) | |
| May 10, 2017 | 16.20 | 16.20 | 16.20 | 16.20 | 931 | +0.32(+2.02%) |
| May 09, 2017 | 15.85 | 15.88 | 15.83 | 15.88 | 2,277 | -0.11(-0.72%) |
| May 08, 2017 | 15.80 | 16.19 | 15.80 | 15.99 | 769 | -0.24(-1.45%) |
| May 05, 2017 | 16.23 | 16.23 | 16.23 | 16.23 | 145 | +0.67(+4.27%) |
| May 04, 2017 | 15.65 | 15.74 | 15.56 | 15.56 | 1,390 | -0.18(-1.11%) |
| May 01, 2017 | 15.74 | 15.74 | 15.74 | 2 | +0.08(+0.51%) | |
| Apr 28, 2017 | 15.69 | 15.69 | 15.37 | 15.66 | 2,700 | +0.61(+4.05%) |
| Apr 26, 2017 | 15.05 | 15.05 | 15.05 | 0 | -0.46(-2.97%) | |
| Apr 25, 2017 | 15.51 | 15.51 | 15.51 | 15.51 | 290 | -0.02(-0.13%) |
| Apr 17, 2017 | 15.53 | 15.53 | 15.53 | 0 | +0.94(+6.44%) | |
| Apr 11, 2017 | 14.59 | 14.59 | 14.59 | 197 | -0.21(-1.42%) | |
| Apr 10, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 3,588 | -0.14(-0.94%) |
| Apr 07, 2017 | 14.94 | 14.94 | 14.94 | 14.94 | 213 | -0.10(-0.66%) |
| Apr 06, 2017 | 15.04 | 15.04 | 15.04 | 15.04 | 2,505 | -0.54(-3.47%) |
| Apr 05, 2017 | 15.58 | 15.58 | 15.58 | 15.58 | 1,550 | -0.03(-0.19%) |
| Apr 03, 2017 | 15.61 | 15.61 | 15.61 | 5 | +0.17(+1.10%) | |
| Mar 24, 2017 | 15.44 | 15.44 | 15.44 | 0 | -0.20(-1.28%) | |
| Mar 23, 2017 | 15.30 | 15.64 | 15.30 | 15.64 | 1,054 | +0.44(+2.89%) |
| Mar 22, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 164 | -0.64(-4.04%) |
| Mar 21, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 170 | +0.02(+0.13%) |
| Mar 20, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 363 | +0.12(+0.76%) |
| Mar 17, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 198 | +0.09(+0.58%) |
| Mar 16, 2017 | 15.61 | 15.61 | 15.61 | 15.61 | 246 | +0.13(+0.84%) |
| Mar 15, 2017 | 15.48 | 15.48 | 15.48 | 15.48 | 420 | +0.62(+4.17%) |
| Mar 14, 2017 | 15.32 | 15.32 | 14.86 | 14.86 | 505 | -0.77(-4.93%) |
| Mar 13, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 354 | +0.24(+1.53%) |
| Mar 10, 2017 | 15.39 | 15.39 | 15.39 | 15.39 | 400 | +0.11(+0.69%) |
| Mar 07, 2017 | 15.29 | 15.29 | 15.29 | 140 | -0.11(-0.71%) | |
| Mar 02, 2017 | 15.40 | 15.40 | 15.40 | 97 | -0.18(-1.16%) | |
| Mar 01, 2017 | 15.58 | 15.58 | 15.58 | 15.58 | 490 | -0.26(-1.64%) |
| Feb 28, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 344 | +0.27(+1.73%) |
| Feb 24, 2017 | 15.57 | 15.57 | 15.57 | 0 | -0.61(-3.77%) | |
| Feb 23, 2017 | 16.18 | 16.18 | 16.14 | 16.18 | 3,296 | +0.14(+0.87%) |
| Feb 22, 2017 | 16.04 | 16.04 | 16.04 | 16.04 | 440 | +0.19(+1.20%) |
| Feb 17, 2017 | 15.85 | 15.85 | 15.85 | 0 | -0.15(-0.94%) | |
| Feb 16, 2017 | 16.16 | 16.16 | 16.00 | 16.00 | 651 | -0.45(-2.74%) |
| Feb 15, 2017 | 16.44 | 16.45 | 16.44 | 16.45 | 300 | +0.30(+1.86%) |
| Feb 09, 2017 | 16.15 | 16.15 | 16.15 | 0 | -1.34(-7.66%) | |
| Feb 08, 2017 | 17.50 | 17.50 | 17.49 | 17.49 | 1,615 | +0.16(+0.92%) |
| Feb 06, 2017 | 17.33 | 17.33 | 17.33 | 61 | +0.74(+4.46%) | |
| Jan 26, 2017 | 16.59 | 16.59 | 16.59 | 3 | +0.09(+0.55%) | |
| Jan 23, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.62(+3.90%) | |
| Jan 18, 2017 | 15.88 | 15.88 | 15.88 | 148 | -0.16(-1.00%) | |
| Jan 12, 2017 | 16.04 | 16.04 | 16.04 | 0 | +0.26(+1.65%) | |
| Jan 10, 2017 | 15.78 | 15.78 | 15.78 | 0 | -0.37(-2.29%) | |
| Jan 09, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 200 | -0.35(-2.12%) |
| Jan 05, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.24(+1.48%) | |
| Jan 04, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 510 | +0.18(+1.12%) |
| Jan 03, 2017 | 16.08 | 16.08 | 16.08 | 16.08 | 160 | +0.16(+1.01%) |
| Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | +0.35(+2.25%) | |
| Dec 29, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 718 | +0.03(+0.19%) |
| Dec 22, 2016 | 15.54 | 15.54 | 15.54 | 0 | +0.11(+0.71%) | |
| Dec 20, 2016 | 15.43 | 15.43 | 15.43 | 0 | +0.15(+1.01%) | |
| Dec 19, 2016 | 15.47 | 15.47 | 15.28 | 15.28 | 521 | -0.28(-1.77%) |
| Dec 16, 2016 | 15.53 | 15.55 | 15.52 | 15.55 | 653 | -0.65(-4.01%) |
| Dec 14, 2016 | 16.20 | 16.20 | 16.20 | 222 | -0.14(-0.86%) | |
| Dec 13, 2016 | 16.35 | 16.35 | 16.34 | 16.34 | 1,030 | +0.59(+3.75%) |
| Dec 12, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 1,035 | -0.44(-2.72%) |
| Dec 09, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 157 | -0.01(-0.06%) |
| Dec 08, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 319 | +0.06(+0.37%) |
| Dec 01, 2016 | 16.14 | 16.14 | 16.14 | 0 | -0.36(-2.18%) | |
| Nov 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.38(-2.25%) | |
| Nov 04, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.53(-3.04%) |
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.
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.
