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

Gjensidige Forsikrin (OP: GJNSY )

17.22 +0.04 (+0.23%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 12, 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 (%)
Apr 27, 2015 17.51 17.51 17.51 0 +0.52(+3.06%)
Apr 24, 2015 16.99 16.99 16.99 16.99 667 -0.83(-4.66%)
Apr 20, 2015 17.82 17.82 17.82 0 -0.23(-1.27%)
Apr 17, 2015 18.05 18.05 18.05 18.05 170 -0.14(-0.77%)
Apr 16, 2015 18.21 18.21 18.19 18.19 718 +0.08(+0.44%)
Apr 15, 2015 18.35 18.35 18.11 18.11 271 -0.17(-0.93%)
Apr 14, 2015 18.18 18.28 18.18 18.28 1,000 +0.31(+1.73%)
Apr 13, 2015 17.98 18.00 17.97 17.97 338 +0.40(+2.28%)
Apr 08, 2015 17.57 17.57 17.57 0 -0.06(-0.34%)
Apr 07, 2015 17.61 17.63 17.61 17.63 665 +0.14(+0.80%)
Apr 02, 2015 17.49 17.49 17.49 0 -0.03(-0.17%)
Apr 01, 2015 17.27 17.52 17.27 17.52 864 +0.40(+2.34%)
Mar 30, 2015 17.12 17.12 17.12 0 -0.15(-0.87%)
Mar 26, 2015 17.27 17.27 17.27 0 -0.49(-2.76%)
Mar 24, 2015 17.76 17.76 17.76 42 +1.11(+6.67%)
Mar 18, 2015 16.65 16.65 16.65 26 -0.07(-0.42%)
Mar 17, 2015 16.72 16.72 16.72 16.72 200 -0.02(-0.13%)
Mar 16, 2015 16.74 16.74 16.74 16.74 300 -0.09(-0.55%)
Mar 13, 2015 16.83 16.83 16.83 16.83 300 -0.04(-0.21%)
Mar 12, 2015 16.87 16.87 16.87 16.87 192 +0.41(+2.49%)
Mar 10, 2015 16.46 16.46 16.46 0 -0.32(-1.91%)
Mar 06, 2015 16.78 16.78 16.78 0 -0.48(-2.78%)
Mar 05, 2015 17.28 17.28 17.26 17.26 2,004 +0.57(+3.42%)
Mar 04, 2015 16.69 16.69 16.69 16.69 348 -0.78(-4.46%)
Feb 27, 2015 17.47 17.47 17.47 0 +0.06(+0.34%)
Feb 26, 2015 17.50 17.50 17.41 17.41 465 -0.14(-0.80%)
Feb 25, 2015 17.48 17.55 17.48 17.55 800 +0.37(+2.15%)
Feb 24, 2015 17.19 17.20 17.17 17.18 2,285 +0.06(+0.35%)
Feb 23, 2015 17.29 17.29 17.11 17.12 68,697 -0.31(-1.78%)
Feb 20, 2015 17.32 17.54 17.30 17.43 35,677 +0.20(+1.16%)
Feb 19, 2015 17.41 17.41 17.23 17.23 25,175 -0.20(-1.15%)
Feb 18, 2015 17.43 17.43 17.43 17.43 141 +0.26(+1.51%)
Feb 13, 2015 17.17 17.17 17.17 3 +0.42(+2.51%)
Feb 11, 2015 16.75 16.75 16.75 210 -0.38(-2.22%)
Feb 09, 2015 17.13 17.13 17.13 17 +0.07(+0.41%)
Feb 06, 2015 17.06 17.06 17.06 17.06 463 +0.19(+1.13%)
Feb 05, 2015 16.75 16.87 16.75 16.87 501 +0.29(+1.75%)
Feb 04, 2015 16.58 16.58 16.34 16.58 1,885 -0.73(-4.22%)
Feb 03, 2015 17.29 17.31 17.29 17.31 490 +0.66(+3.96%)
Feb 02, 2015 16.65 16.65 16.65 16.65 294 -0.43(-2.52%)
Jan 30, 2015 16.77 17.08 16.68 17.08 1,306 +0.38(+2.28%)
Jan 29, 2015 16.77 16.77 16.64 16.70 9,828 -0.02(-0.12%)
Jan 27, 2015 16.72 16.72 16.72 141 +0.02(+0.12%)
Jan 26, 2015 16.60 16.70 16.60 16.70 1,401 +0.09(+0.54%)
Jan 21, 2015 16.61 16.61 16.61 104 +0.50(+3.13%)
Jan 20, 2015 16.28 16.28 16.08 16.11 102,142 -0.45(-2.74%)
Jan 16, 2015 16.56 16.56 16.56 0 +0.34(+2.10%)
Jan 15, 2015 16.33 16.33 16.22 16.22 1,504 +0.51(+3.25%)
Jan 13, 2015 15.71 15.71 15.71 62 -0.35(-2.18%)
Jan 12, 2015 16.06 16.16 15.86 16.06 7,681 +0.06(+0.37%)
Jan 09, 2015 16.32 16.33 16.00 16.00 1,613 -0.25(-1.54%)
Jan 08, 2015 16.57 16.57 16.17 16.25 1,499 +0.41(+2.59%)
Jan 07, 2015 15.84 15.84 15.84 15.84 315 +0.37(+2.39%)
Jan 06, 2015 15.67 15.69 15.47 15.47 3,607 -0.14(-0.90%)
Jan 05, 2015 15.54 15.88 15.54 15.61 1,512 -0.43(-2.68%)
Jan 02, 2015 16.04 16.04 16.04 16.04 186 -0.21(-1.29%)
Dec 31, 2014 16.25 16.25 16.25 0 -0.28(-1.69%)
Dec 30, 2014 16.53 16.53 16.53 16.53 745 +0.18(+1.10%)
Dec 29, 2014 16.51 16.51 16.18 16.35 5,580 -0.17(-1.03%)
Dec 26, 2014 16.27 16.52 16.27 16.52 756 -0.04(-0.24%)
Dec 24, 2014 16.56 16.56 16.56 0 +0.12(+0.73%)
Dec 23, 2014 16.33 16.44 16.17 16.44 3,212 -0.18(-1.08%)
Dec 22, 2014 16.57 16.62 16.46 16.62 1,417 +0.16(+0.97%)
Dec 19, 2014 16.14 16.46 16.14 16.46 2,396 +0.00(+0.00%)
Dec 18, 2014 16.38 16.46 16.38 16.46 700 +0.26(+1.60%)
Dec 17, 2014 16.28 16.28 16.20 16.20 720 +0.64(+4.11%)
Dec 16, 2014 15.94 15.56 15.56 2,984 -0.16(-1.02%)
Dec 15, 2014 15.78 15.78 15.64 15.72 23,249 -0.19(-1.19%)
Dec 12, 2014 16.09 16.11 15.91 15.91 3,067 -0.56(-3.40%)
Dec 11, 2014 16.25 16.55 16.20 16.47 50,433 +0.03(+0.18%)
Dec 10, 2014 16.82 16.82 16.41 16.44 4,523 -0.51(-3.01%)
Dec 09, 2014 16.72 16.95 16.64 16.95 1,866 -0.05(-0.29%)
Dec 08, 2014 17.09 17.10 16.74 17.00 2,822 -0.02(-0.09%)
Dec 05, 2014 17.11 17.11 16.85 17.02 861 -0.45(-2.60%)
Dec 04, 2014 17.12 17.53 17.12 17.47 4,168 -0.06(-0.34%)
Dec 03, 2014 17.53 17.53 17.53 17.53 453 +0.08(+0.46%)
Dec 02, 2014 17.45 17.45 17.18 17.45 1,411 -0.22(-1.25%)
Dec 01, 2014 17.67 17.67 17.67 17.67 340 +0.37(+2.14%)
Nov 28, 2014 17.14 17.30 17.14 17.30 7,765 -0.55(-3.08%)
Nov 26, 2014 17.85 17.85 17.85 0 -0.12(-0.67%)
Nov 25, 2014 18.36 18.36 17.97 17.97 304 -0.20(-1.10%)
Nov 24, 2014 18.17 18.17 18.17 18.17 519 -0.22(-1.20%)
Nov 21, 2014 18.39 18.39 18.39 18.39 1,092 -0.28(-1.50%)
Nov 20, 2014 18.67 18.67 18.67 18.67 121 +0.26(+1.41%)
Nov 19, 2014 18.41 18.41 18.41 18.41 207 -0.58(-3.05%)
Nov 18, 2014 18.62 18.99 18.62 18.99 227 +0.37(+1.99%)
Nov 17, 2014 18.62 18.62 18.62 18.62 401 +0.17(+0.92%)
Nov 14, 2014 18.45 18.45 18.45 18.45 207 -0.01(-0.05%)
Nov 13, 2014 18.45 18.46 18.13 18.46 508 +0.05(+0.27%)
Nov 12, 2014 18.41 18.41 18.41 18.41 396 -0.09(-0.49%)
Nov 11, 2014 18.38 18.50 18.05 18.50 5,075 +0.65(+3.64%)
Nov 10, 2014 17.80 18.08 17.80 17.85 1,067 -0.40(-2.19%)
Nov 07, 2014 18.30 18.30 18.25 18.25 1,127 +0.32(+1.78%)
Nov 06, 2014 17.93 17.93 17.93 17.93 1,016 -0.33(-1.81%)
Nov 05, 2014 18.30 18.30 18.26 18.26 389 +0.05(+0.28%)
Nov 04, 2014 18.21 18.21 18.21 18.21 62 +0.22(+1.22%)
Nov 03, 2014 17.99 17.99 17.99 17.99 336 -0.11(-0.61%)
Oct 31, 2014 18.15 18.15 17.91 18.10 1,410 +0.02(+0.11%)
Oct 30, 2014 18.08 18.08 18.08 18.08 405 -0.62(-3.32%)
Oct 29, 2014 18.90 18.90 18.20 18.70 2,383 -0.25(-1.32%)
Oct 28, 2014 18.50 18.95 18.45 18.95 1,466 -0.55(-2.82%)
Oct 27, 2014 18.74 19.50 19.82 19.50 2,183 -0.32(-1.61%)
Oct 24, 2014 18.90 21.60 18.80 19.82 76,866 +0.82(+4.32%)
Oct 23, 2014 19.05 19.70 19.00 19.00 3,242 +0.25(+1.33%)
Oct 22, 2014 18.64 18.75 18.62 18.75 601 -1.50(-7.41%)
Oct 20, 2014 20.02 20.25 20.02 20.25 633 +0.30(+1.50%)
Oct 09, 2014 19.95 19.95 19.95 32 +0.00(+0.00%)
Oct 07, 2014 19.95 19.95 19.95 36 -0.73(-3.53%)
Oct 02, 2014 20.68 20.68 20.68 12 -0.42(-1.99%)
Sep 26, 2014 21.10 21.10 21.10 74 +0.33(+1.59%)
Sep 23, 2014 20.77 20.77 20.77 189 +0.47(+2.32%)
Sep 17, 2014 20.30 20.30 20.30 155 -0.15(-0.73%)
Aug 28, 2014 20.45 20.45 20.45 66 +0.51(+2.56%)
Aug 22, 2014 19.94 19.94 19.94 194 +0.00(+0.00%)
Aug 20, 2014 19.94 19.94 19.94 100 +0.44(+2.26%)
Aug 19, 2014 19.50 19.50 19.50 19.50 278 -0.24(-1.22%)
Aug 15, 2014 19.74 19.74 19.74 94 +0.51(+2.65%)
Aug 14, 2014 19.23 19.23 19.23 19.23 342 -0.23(-1.18%)
Aug 13, 2014 19.51 19.51 19.46 19.46 1,153 +0.22(+1.14%)
Aug 12, 2014 19.24 19.24 19.24 19.24 195 +0.03(+0.16%)
Aug 08, 2014 19.21 19.21 19.21 77 -0.09(-0.47%)
Aug 07, 2014 19.30 19.30 19.30 19.30 286 +0.22(+1.15%)
Aug 05, 2014 19.08 19.08 19.08 78 -0.38(-1.94%)
Aug 01, 2014 19.46 19.46 19.46 210 -0.19(-0.98%)
Jul 30, 2014 19.65 19.65 19.65 134 +0.06(+0.31%)
Jul 28, 2014 19.59 19.59 19.59 237 -0.10(-0.51%)
Jul 25, 2014 19.69 19.69 19.69 19.69 186 -0.05(-0.25%)
Jul 22, 2014 19.74 19.74 19.74 95 -0.11(-0.55%)
Jul 21, 2014 19.85 19.85 19.85 19.85 354 -0.04(-0.20%)
Jul 16, 2014 19.89 19.89 19.89 0 +0.30(+1.53%)
Jul 15, 2014 19.59 19.59 19.59 19.59 193 +0.57(+3.00%)
Jul 14, 2014 19.02 19.02 19.02 19.02 290 +0.44(+2.37%)
Jul 10, 2014 18.58 18.58 18.58 29 -0.08(-0.43%)
Jul 09, 2014 18.66 18.66 18.66 18.66 257 -0.18(-0.96%)
Jul 07, 2014 18.84 18.84 18.84 72 +0.76(+4.20%)
Jun 30, 2014 18.08 18.08 18.08 0 +0.32(+1.80%)
Jun 26, 2014 17.76 17.76 17.76 115 -0.24(-1.34%)
Jun 25, 2014 18.00 18.00 18.00 18.00 224 -0.62(-3.32%)
Jun 19, 2014 18.62 18.62 18.62 292 +0.12(+0.65%)
Jun 18, 2014 18.95 18.95 18.50 18.50 860 -0.60(-3.14%)
Jun 13, 2014 19.10 19.10 19.10 0 -0.90(-4.50%)
Jun 12, 2014 19.20 20.00 19.20 20.00 252 +0.25(+1.27%)
Jun 09, 2014 19.75 19.75 19.75 90 +0.09(+0.46%)
Jun 06, 2014 19.70 19.70 19.66 19.66 359 +0.66(+3.47%)
Jun 05, 2014 19.29 19.29 19.00 19.00 324 -0.09(-0.47%)
Jun 03, 2014 19.09 19.09 19.09 19.09 0 +0.29(+1.54%)
Jun 02, 2014 18.80 18.80 18.80 18.80 189 +0.80(+4.44%)
May 28, 2014 18.00 18.00 18.00 18.00 43 -1.10(-5.76%)
May 23, 2014 19.10 19.10 19.10 0 -0.05(-0.26%)
May 22, 2014 19.15 19.15 19.15 19.15 173 +0.25(+1.32%)
May 21, 2014 18.90 18.90 18.90 18.90 237 -0.05(-0.26%)
May 20, 2014 18.52 18.95 18.52 18.95 1,722 -0.18(-0.94%)
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.