Gjensidige Forsikrin (OP: GJNSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2016 | 16.30 | 16.30 | 16.30 | 0 | -1.26(-7.18%) | |
| Jun 23, 2016 | 17.56 | 17.56 | 17.56 | 0 | +1.60(+10.03%) | |
| Jun 16, 2016 | 15.96 | 15.96 | 15.96 | 35 | -0.88(-5.23%) | |
| Jun 15, 2016 | 16.85 | 16.85 | 16.84 | 16.84 | 412 | +0.27(+1.63%) |
| Jun 14, 2016 | 16.57 | 16.57 | 16.57 | 16.57 | 116 | -0.26(-1.54%) |
| Jun 13, 2016 | 16.83 | 16.83 | 16.83 | 16.83 | 107 | -0.15(-0.88%) |
| Jun 10, 2016 | 16.99 | 16.99 | 16.98 | 16.98 | 275 | -0.65(-3.69%) |
| Jun 03, 2016 | 17.63 | 17.63 | 17.63 | 0 | +0.48(+2.80%) | |
| Jun 01, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.15(-0.87%) | |
| May 31, 2016 | 17.30 | 17.30 | 17.30 | 17.30 | 233 | +0.27(+1.59%) |
| May 25, 2016 | 17.03 | 17.03 | 17.03 | 0 | -0.13(-0.76%) | |
| May 16, 2016 | 17.16 | 17.16 | 17.16 | 117 | +0.19(+1.12%) | |
| May 11, 2016 | 16.97 | 16.97 | 16.97 | 0 | +0.77(+4.75%) | |
| May 10, 2016 | 16.32 | 16.32 | 16.20 | 16.20 | 1,114 | -0.20(-1.22%) |
| May 05, 2016 | 16.40 | 16.40 | 16.40 | 0 | -0.14(-0.85%) | |
| Apr 28, 2016 | 16.54 | 16.54 | 16.54 | 0 | +0.23(+1.41%) | |
| Apr 26, 2016 | 16.31 | 16.31 | 16.31 | 0 | +0.18(+1.12%) | |
| Apr 22, 2016 | 16.13 | 16.13 | 16.13 | 2 | -0.34(-2.06%) | |
| Apr 14, 2016 | 16.47 | 16.47 | 16.47 | 0 | +1.06(+6.88%) | |
| Apr 08, 2016 | 15.41 | 15.41 | 15.41 | 0 | -0.77(-4.76%) | |
| Apr 07, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 620 | +0.00(+0.00%) |
| Apr 05, 2016 | 16.18 | 16.18 | 16.18 | 0 | -0.10(-0.61%) | |
| Mar 29, 2016 | 16.28 | 16.28 | 16.28 | 0 | -0.61(-3.61%) | |
| Mar 21, 2016 | 16.89 | 16.89 | 16.89 | 30 | +0.13(+0.78%) | |
| Mar 18, 2016 | 16.96 | 16.96 | 16.76 | 16.76 | 3,427 | -0.11(-0.65%) |
| Mar 17, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 115 | +1.53(+9.97%) |
| Feb 29, 2016 | 15.34 | 15.34 | 15.34 | 0 | -0.58(-3.64%) | |
| Feb 26, 2016 | 15.92 | 15.92 | 15.92 | 15.92 | 125 | +0.31(+1.99%) |
| Feb 25, 2016 | 16.02 | 16.02 | 15.61 | 15.61 | 338 | +0.21(+1.36%) |
| Feb 24, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | -0.08(-0.52%) |
| Feb 19, 2016 | 15.48 | 15.48 | 15.48 | 0 | -0.73(-4.50%) | |
| Feb 09, 2016 | 16.21 | 16.21 | 16.21 | 0 | -0.16(-0.98%) | |
| Feb 08, 2016 | 16.37 | 16.37 | 16.37 | 16.37 | 327 | -0.60(-3.55%) |
| Feb 05, 2016 | 16.84 | 16.97 | 16.84 | 16.97 | 1,770 | +0.64(+3.93%) |
| Feb 03, 2016 | 16.33 | 16.33 | 16.33 | 0 | +0.52(+3.29%) | |
| Feb 02, 2016 | 16.11 | 16.11 | 15.81 | 15.81 | 1,216 | +0.29(+1.84%) |
| Jan 26, 2016 | 15.53 | 15.53 | 15.53 | 0 | +0.44(+2.88%) | |
| Jan 25, 2016 | 15.09 | 15.09 | 15.09 | 15.09 | 142 | -0.03(-0.20%) |
| Jan 21, 2016 | 15.12 | 15.12 | 15.12 | 0 | +0.27(+1.82%) | |
| Jan 19, 2016 | 14.85 | 14.85 | 14.85 | 0 | -0.49(-3.16%) | |
| Jan 13, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.43(+2.85%) | |
| Jan 12, 2016 | 14.91 | 14.91 | 14.91 | 14.91 | 225 | -0.43(-2.80%) |
| Jan 07, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.14(+0.92%) | |
| Jan 06, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 172 | -0.98(-6.06%) |
| Dec 29, 2015 | 16.18 | 16.18 | 16.18 | 117 | +0.20(+1.25%) | |
| Dec 28, 2015 | 15.98 | 15.98 | 15.98 | 15.98 | 463 | -0.08(-0.50%) |
| Dec 24, 2015 | 16.06 | 16.06 | 16.06 | 0 | +0.10(+0.63%) | |
| Dec 23, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 177 | +0.15(+0.95%) |
| Dec 22, 2015 | 15.81 | 15.81 | 15.81 | 15.81 | 227 | -0.35(-2.17%) |
| Dec 09, 2015 | 16.16 | 16.16 | 16.16 | 0 | -0.12(-0.74%) | |
| Dec 04, 2015 | 16.28 | 16.28 | 16.28 | 70 | -0.26(-1.57%) | |
| Dec 03, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 178 | +0.77(+4.88%) |
| Nov 23, 2015 | 15.77 | 15.77 | 15.77 | 0 | -0.05(-0.32%) | |
| Nov 19, 2015 | 15.82 | 15.82 | 15.82 | 74 | +0.62(+4.08%) | |
| Nov 09, 2015 | 15.20 | 15.20 | 15.20 | 0 | -0.56(-3.55%) | |
| Nov 05, 2015 | 15.76 | 15.76 | 15.76 | 0 | +0.55(+3.62%) | |
| Oct 29, 2015 | 15.21 | 15.21 | 15.21 | 0 | -0.05(-0.33%) | |
| Oct 27, 2015 | 15.26 | 15.26 | 15.26 | 80 | -0.09(-0.59%) | |
| Oct 23, 2015 | 15.35 | 15.35 | 15.35 | 65 | +1.05(+7.34%) | |
| Oct 06, 2015 | 14.30 | 14.30 | 14.30 | 0 | +0.54(+3.92%) | |
| Oct 02, 2015 | 13.76 | 13.76 | 13.76 | 0 | +0.21(+1.55%) | |
| Oct 01, 2015 | 13.61 | 13.62 | 13.55 | 13.55 | 14,270 | -0.13(-0.95%) |
| Sep 25, 2015 | 13.68 | 13.68 | 13.68 | 0 | +0.49(+3.71%) | |
| Sep 24, 2015 | 13.52 | 13.52 | 13.19 | 13.19 | 907 | -0.99(-6.98%) |
| Sep 21, 2015 | 14.18 | 14.18 | 14.18 | 0 | +0.13(+0.93%) | |
| Sep 17, 2015 | 14.05 | 14.05 | 14.05 | 0 | -0.15(-1.03%) | |
| Sep 14, 2015 | 14.20 | 14.20 | 14.20 | 0 | -0.26(-1.83%) | |
| Sep 08, 2015 | 14.46 | 14.46 | 14.46 | 92 | -0.09(-0.62%) | |
| Sep 02, 2015 | 14.55 | 14.55 | 14.55 | 0 | -0.26(-1.76%) | |
| Aug 31, 2015 | 14.81 | 14.81 | 14.81 | 0 | +0.04(+0.27%) | |
| Aug 28, 2015 | 14.77 | 14.77 | 14.77 | 14.77 | 187 | +0.13(+0.89%) |
| Aug 24, 2015 | 14.64 | 14.64 | 14.64 | 0 | -0.37(-2.47%) | |
| Aug 21, 2015 | 15.07 | 15.07 | 15.01 | 15.01 | 374 | -0.63(-4.03%) |
| Aug 17, 2015 | 15.64 | 15.64 | 15.64 | 0 | +0.04(+0.26%) | |
| Aug 14, 2015 | 15.60 | 15.60 | 15.60 | 15.60 | 300 | -0.50(-3.11%) |
| Aug 03, 2015 | 16.10 | 16.10 | 16.10 | 0 | -0.27(-1.65%) | |
| Jul 31, 2015 | 16.08 | 16.37 | 16.08 | 16.37 | 300 | +0.11(+0.68%) |
| Jul 30, 2015 | 16.26 | 16.26 | 16.26 | 16.26 | 100 | +0.14(+0.87%) |
| Jul 29, 2015 | 16.32 | 16.32 | 16.12 | 16.12 | 703 | -0.15(-0.92%) |
| Jul 28, 2015 | 16.23 | 16.27 | 16.23 | 16.27 | 200 | +0.01(+0.06%) |
| Jul 24, 2015 | 16.26 | 16.26 | 16.26 | 102 | -0.05(-0.31%) | |
| Jul 23, 2015 | 16.31 | 16.31 | 16.31 | 16.31 | 274 | -0.16(-0.97%) |
| Jul 20, 2015 | 16.47 | 16.47 | 16.47 | 0 | -0.07(-0.42%) | |
| Jul 17, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | +0.24(+1.50%) |
| Jul 15, 2015 | 16.30 | 16.30 | 16.30 | 0 | +0.29(+1.78%) | |
| Jul 10, 2015 | 16.01 | 16.01 | 16.01 | 0 | +0.51(+3.29%) | |
| Jul 06, 2015 | 15.50 | 15.50 | 15.50 | 0 | -0.58(-3.61%) | |
| Jul 02, 2015 | 16.08 | 16.08 | 16.08 | 0 | +0.10(+0.63%) |
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.
