Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gjensidige Forsikrin (OP: GJNSY )

17.18 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 11, 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 (%)
Nov 29, 2019 19.16 19.16 19.16 0 +0.05(+0.26%)
Nov 26, 2019 19.11 19.11 19.11 0 +0.25(+1.33%)
Nov 21, 2019 18.86 18.86 18.86 0 +0.00(+0.00%)
Nov 20, 2019 18.86 18.86 18.86 18.86 201 +0.64(+3.51%)
Nov 18, 2019 18.22 18.22 18.22 0 +0.00(+0.00%)
Nov 15, 2019 18.22 18.22 18.22 18.22 100 +0.12(+0.66%)
Nov 14, 2019 18.10 18.10 18.10 18.10 100 -0.68(-3.62%)
Nov 13, 2019 18.78 18.78 18.78 8 +0.00(+0.00%)
Nov 12, 2019 18.78 18.78 18.78 9 +0.00(+0.00%)
Nov 11, 2019 18.78 18.78 18.78 10 +0.00(+0.00%)
Oct 28, 2019 18.78 18.78 18.78 0 +0.00(+0.00%)
Oct 25, 2019 18.78 18.78 18.78 18.78 100 -1.34(-6.66%)
Oct 22, 2019 20.12 20.12 20.12 0 +0.00(+0.00%)
Oct 21, 2019 20.43 20.43 20.12 100 -0.31(-1.52%)
Oct 11, 2019 20.43 20.43 20.43 0 +0.26(+1.29%)
Oct 08, 2019 20.17 20.17 20.17 0 +0.20(+1.00%)
Oct 07, 2019 19.97 19.97 19.97 3 +0.00(+0.00%)
Oct 01, 2019 19.97 19.97 19.97 0 -0.22(-1.09%)
Sep 26, 2019 20.19 20.19 20.19 0 -0.41(-1.99%)
Sep 20, 2019 20.60 20.60 20.60 0 +0.00(+0.00%)
Sep 19, 2019 20.60 20.60 20.60 20.60 155 +0.17(+0.83%)
Sep 17, 2019 20.43 20.43 20.43 0 +0.10(+0.49%)
Sep 13, 2019 20.33 20.33 20.33 0 +0.69(+3.51%)
Sep 09, 2019 19.64 19.64 19.64 0 +0.00(+0.00%)
Sep 05, 2019 19.64 19.64 19.64 0 +0.00(+0.00%)
Sep 04, 2019 19.64 19.64 19.64 19.64 111 +0.20(+1.03%)
Aug 28, 2019 19.44 19.44 19.44 0 +0.00(+0.00%)
Aug 21, 2019 19.44 19.44 19.44 0 +0.89(+4.80%)
Aug 16, 2019 18.55 18.55 18.55 0 +0.37(+2.04%)
Aug 15, 2019 18.18 18.35 18.18 18.18 216 -0.63(-3.35%)
Aug 09, 2019 18.81 18.81 18.81 0 +0.00(+0.00%)
Aug 08, 2019 18.85 18.85 18.81 18.81 450 -0.11(-0.58%)
Aug 06, 2019 18.92 18.92 18.92 0 +0.00(+0.00%)
Aug 01, 2019 18.92 18.92 18.92 0 +0.00(+0.00%)
Jul 31, 2019 18.92 19.50 18.92 18.92 300 -1.88(-9.04%)
Jul 22, 2019 20.80 20.80 20.80 0 -0.30(-1.42%)
Jul 19, 2019 21.07 21.10 21.07 21.10 500 +0.03(+0.14%)
Jul 18, 2019 21.07 21.07 21.07 49 +0.00(+0.00%)
Jul 17, 2019 21.07 21.07 21.07 21.07 106 -0.03(-0.14%)
Jul 16, 2019 21.10 21.10 21.10 3 +0.00(+0.00%)
Jul 15, 2019 21.10 21.10 21.10 21.10 153 +0.90(+4.46%)
Jul 12, 2019 20.20 20.20 20.20 50 +0.00(+0.00%)
Jul 11, 2019 20.20 20.20 20.20 20.20 100 -0.10(-0.49%)
Jul 10, 2019 20.30 20.30 20.30 20.30 11,200 +0.12(+0.59%)
Jul 09, 2019 20.18 20.18 20.18 20.18 127 +0.14(+0.70%)
Jul 08, 2019 20.04 20.04 20.04 6 +0.00(+0.00%)
Jul 03, 2019 20.04 20.04 20.04 0 -0.34(-1.67%)
Jun 28, 2019 20.38 20.38 20.38 0 -0.38(-1.83%)
Jun 26, 2019 20.76 20.76 20.76 0 +0.13(+0.63%)
Jun 25, 2019 20.62 20.63 20.62 20.63 245 +0.25(+1.23%)
Jun 17, 2019 20.38 20.38 20.38 0 -0.02(-0.10%)
Jun 13, 2019 20.40 20.40 20.40 0 -0.31(-1.50%)
Jun 12, 2019 20.71 20.71 20.71 20.71 29,323 +0.42(+2.07%)
Jun 10, 2019 20.29 20.29 20.29 0 +0.22(+1.10%)
Jun 07, 2019 20.07 20.07 20.07 20.07 100 +0.92(+4.80%)
Jun 04, 2019 19.15 19.15 19.15 0 +0.00(+0.00%)
May 29, 2019 19.15 19.15 19.15 0 -0.48(-2.45%)
May 23, 2019 19.63 19.63 19.63 0 +0.00(+0.00%)
May 22, 2019 19.63 19.63 19.63 19.63 207 +0.11(+0.56%)
May 16, 2019 19.52 19.52 19.52 0 +0.00(+0.00%)
May 13, 2019 19.52 19.52 19.52 0 +0.29(+1.51%)
May 09, 2019 19.23 19.23 19.23 0 +0.32(+1.69%)
May 03, 2019 18.91 18.91 18.91 0 +0.00(+0.00%)
May 02, 2019 18.91 18.91 18.91 137 +0.00(+0.00%)
Apr 26, 2019 18.91 18.91 18.91 0 +0.27(+1.45%)
Apr 25, 2019 18.64 18.64 18.64 18.64 139 -0.06(-0.32%)
Apr 24, 2019 18.70 18.70 18.70 40 +0.00(+0.00%)
Apr 10, 2019 18.70 18.70 18.70 0 +0.75(+4.18%)
Apr 05, 2019 17.95 17.95 17.95 0 +0.75(+4.36%)
Mar 29, 2019 17.20 17.20 17.20 0 -0.88(-4.87%)
Mar 28, 2019 18.08 18.08 18.08 18.08 151 +0.38(+2.15%)
Mar 14, 2019 17.70 17.70 17.70 0 +0.00(+0.00%)
Mar 11, 2019 17.70 17.70 17.70 0 +0.00(+0.00%)
Mar 05, 2019 17.70 17.70 17.70 0 -0.41(-2.26%)
Mar 04, 2019 18.11 18.11 18.11 18.11 140 +0.31(+1.74%)
Feb 21, 2019 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 20, 2019 17.80 17.80 17.80 76 +0.00(+0.00%)
Feb 15, 2019 17.80 17.80 17.80 0 +0.52(+3.01%)
Feb 13, 2019 17.28 17.28 17.28 0 -0.26(-1.48%)
Feb 12, 2019 17.54 17.54 17.54 17.54 763 +0.24(+1.39%)
Feb 11, 2019 17.30 17.30 17.30 6 +0.00(+0.00%)
Feb 07, 2019 17.30 17.30 17.30 0 -0.08(-0.46%)
Feb 06, 2019 17.40 17.40 17.38 17.38 2,500 +0.04(+0.23%)
Feb 05, 2019 17.34 17.34 17.34 17 +0.00(+0.00%)
Feb 01, 2019 17.34 17.34 17.34 0 +0.00(+0.00%)
Jan 31, 2019 17.34 17.34 17.34 63 +0.00(+0.00%)
Jan 30, 2019 17.34 17.34 17.34 17.34 337 +0.73(+4.39%)
Jan 29, 2019 16.61 16.61 16.61 16.61 1,035 -0.36(-2.12%)
Jan 24, 2019 16.97 16.97 16.97 0 +0.68(+4.17%)
Jan 23, 2019 16.29 16.29 16.29 51 +0.00(+0.00%)
Jan 22, 2019 16.23 16.29 16.23 16.29 4,771 -0.01(-0.06%)
Jan 17, 2019 16.30 16.30 16.30 0 +0.00(+0.00%)
Jan 11, 2019 16.30 16.30 16.30 0 +0.10(+0.62%)
Jan 10, 2019 16.20 16.20 16.20 16.20 464 +0.59(+3.78%)
Jan 09, 2019 15.61 15.61 15.61 15.61 272 +0.01(+0.04%)
Jan 08, 2019 15.60 15.60 15.60 15.60 350 -0.41(-2.54%)
Jan 07, 2019 16.01 16.01 16.01 16.01 250 +0.01(+0.06%)
Jan 04, 2019 15.90 16.00 15.90 16.00 200 +0.60(+3.90%)
Jan 02, 2019 15.40 15.40 15.40 0 -0.14(-0.93%)
Dec 31, 2018 15.54 15.54 15.54 15.54 100 +0.27(+1.73%)
Dec 28, 2018 15.28 15.28 15.28 5 +0.00(+0.00%)
Dec 27, 2018 15.28 15.28 15.28 50 +0.00(+0.00%)
Dec 21, 2018 15.28 15.28 15.28 0 +0.00(+0.00%)
Dec 20, 2018 15.28 15.28 15.28 85 +0.00(+0.00%)
Dec 13, 2018 15.28 15.28 15.28 0 +0.00(+0.00%)
Dec 12, 2018 15.28 15.28 15.28 15.28 300 +0.13(+0.86%)
Dec 11, 2018 15.15 15.15 15.15 15.15 291 -0.12(-0.79%)
Dec 10, 2018 15.27 15.27 15.27 96 +0.00(+0.00%)
Dec 07, 2018 15.27 15.27 15.27 39 +0.00(+0.00%)
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.