Gjensidige Forsikrin (OP: GJNSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 15.27 | 15.27 | 15.27 | 15.27 | 189 | -0.48(-3.05%) |
| May 27, 2015 | 15.75 | 15.75 | 15.75 | 7 | -1.39(-8.11%) | |
| May 13, 2015 | 17.14 | 17.14 | 17.14 | 0 | +0.51(+3.07%) | |
| May 12, 2015 | 16.63 | 16.63 | 16.63 | 16.63 | 175 | -0.01(-0.06%) |
| May 11, 2015 | 16.64 | 16.64 | 16.64 | 16.64 | 1,536 | -0.07(-0.43%) |
| May 08, 2015 | 16.71 | 16.71 | 16.71 | 16.71 | 127 | -0.50(-2.89%) |
| May 05, 2015 | 17.21 | 17.21 | 17.21 | 0 | +0.06(+0.35%) | |
| May 01, 2015 | 17.15 | 17.15 | 17.15 | 0 | -0.36(-2.06%) | |
| 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%) |
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.
