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

Gjensidige Forsikrin (OP: GJNSY )

17.22 UNCHANGED
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 (%)
Jul 26, 2018 15.47 15.47 15.47 0 -0.40(-2.52%)
Jul 23, 2018 15.87 15.87 15.87 25 +0.61(+4.00%)
Jul 20, 2018 15.26 15.26 15.26 15.26 207 -0.20(-1.29%)
Jul 16, 2018 15.46 15.46 15.46 0 -1.57(-9.22%)
Jul 11, 2018 17.03 17.03 17.03 0 -0.22(-1.28%)
Jul 10, 2018 17.25 17.25 17.25 17.25 200 +0.74(+4.48%)
Jul 05, 2018 16.51 16.51 16.51 0 +0.80(+5.09%)
Jun 26, 2018 15.71 15.71 15.71 0 +0.09(+0.58%)
Jun 18, 2018 15.62 15.62 15.62 90 -0.04(-0.26%)
Jun 15, 2018 16.10 15.66 15.66 755 -0.44(-2.73%)
Jun 14, 2018 16.10 16.10 16.10 16.10 300 +0.38(+2.42%)
Jun 11, 2018 15.72 15.72 15.72 0 -0.43(-2.66%)
Jun 07, 2018 16.15 16.15 16.15 0 +0.47(+3.00%)
Jun 06, 2018 15.68 15.68 15.68 15.68 550 +0.12(+0.77%)
Jun 05, 2018 15.56 15.56 15.56 15.56 151 -0.18(-1.14%)
Jun 01, 2018 15.74 15.74 15.74 0 +0.35(+2.29%)
May 30, 2018 15.39 15.39 15.39 0 -0.53(-3.34%)
May 15, 2018 15.92 15.92 15.92 141 +0.27(+1.73%)
May 11, 2018 15.65 15.65 15.65 0 +0.06(+0.38%)
May 04, 2018 15.59 15.59 15.59 87 -0.30(-1.89%)
May 03, 2018 15.89 15.89 15.89 15.89 126 -0.18(-1.12%)
Apr 27, 2018 16.07 16.07 16.07 85 +0.04(+0.23%)
Apr 25, 2018 16.03 16.03 16.03 88 -1.19(-6.89%)
Apr 24, 2018 17.22 17.22 17.22 17.22 6,144 +0.17(+1.00%)
Apr 23, 2018 17.11 17.11 17.04 17.05 8,483 -0.05(-0.29%)
Apr 19, 2018 17.10 17.10 17.10 0 +0.03(+0.18%)
Apr 18, 2018 17.07 17.07 17.07 17.07 1,383 -0.45(-2.57%)
Apr 16, 2018 17.52 17.52 17.52 58 +0.35(+2.03%)
Apr 13, 2018 17.04 17.17 17.04 17.17 541 +0.12(+0.72%)
Apr 11, 2018 17.05 17.05 17.05 0 +0.05(+0.29%)
Apr 09, 2018 17.00 17.00 17.00 0 -1.51(-8.16%)
Apr 05, 2018 18.51 18.51 18.51 9 -0.18(-0.96%)
Apr 04, 2018 18.69 18.69 18.69 18.69 173 -0.29(-1.53%)
Apr 03, 2018 18.41 18.98 18.41 18.98 1,111 +0.33(+1.77%)
Mar 29, 2018 18.65 18.65 18.65 0 -0.01(-0.05%)
Mar 28, 2018 18.73 18.73 18.66 18.66 2,326 -0.15(-0.80%)
Mar 27, 2018 18.81 18.81 18.81 18.81 192 +0.54(+2.96%)
Mar 26, 2018 18.34 18.34 18.27 18.27 345 -0.22(-1.19%)
Mar 23, 2018 18.49 18.49 18.49 18.49 306 -0.14(-0.75%)
Mar 22, 2018 18.63 18.63 18.63 18.63 211 -0.17(-0.90%)
Mar 20, 2018 18.80 18.80 18.80 87 +0.31(+1.68%)
Mar 19, 2018 18.49 18.49 18.49 18.49 329 -0.54(-2.84%)
Mar 15, 2018 19.03 19.03 19.03 85 +0.09(+0.48%)
Mar 14, 2018 18.95 18.95 18.94 18.94 2,082 -0.06(-0.32%)
Mar 12, 2018 19.00 19.00 19.00 0 +0.15(+0.80%)
Mar 09, 2018 18.90 18.90 18.85 18.85 2,222 -0.17(-0.89%)
Mar 08, 2018 19.02 19.02 19.02 19.02 335 +0.36(+1.93%)
Mar 07, 2018 18.95 18.95 18.66 18.66 1,829 -0.25(-1.32%)
Mar 06, 2018 18.91 18.91 18.91 18.91 359 +0.45(+2.44%)
Mar 01, 2018 18.46 18.46 18.46 0 +0.06(+0.33%)
Feb 28, 2018 18.40 18.40 18.40 18.40 200 +0.10(+0.55%)
Feb 27, 2018 18.30 18.30 18.30 18.30 104 -0.53(-2.81%)
Feb 26, 2018 18.83 18.83 18.83 18.83 192 +0.36(+1.95%)
Feb 21, 2018 18.47 18.47 18.47 27 -0.02(-0.11%)
Feb 20, 2018 18.49 18.49 18.49 18.49 128 -0.21(-1.12%)
Feb 16, 2018 18.70 18.70 18.70 0 +0.32(+1.74%)
Feb 15, 2018 18.38 18.38 18.38 18.38 100 +0.14(+0.77%)
Feb 13, 2018 18.24 18.24 18.24 0 +0.45(+2.53%)
Feb 09, 2018 17.79 17.79 17.79 35 -0.17(-0.95%)
Feb 06, 2018 17.96 17.96 17.96 115 -1.13(-5.92%)
Feb 02, 2018 19.09 19.09 19.09 60 +0.45(+2.41%)
Jan 31, 2018 18.64 18.64 18.64 89 -0.42(-2.20%)
Jan 30, 2018 20.83 20.83 19.06 609 -1.77(-8.50%)
Jan 25, 2018 20.83 20.83 20.83 609 +0.24(+1.17%)
Jan 23, 2018 20.59 20.59 20.59 0 -0.12(-0.58%)
Jan 19, 2018 20.71 20.71 20.71 0 -0.15(-0.72%)
Jan 17, 2018 20.86 20.86 20.86 18 +0.46(+2.25%)
Jan 16, 2018 20.63 20.63 20.40 20.40 439 +0.12(+0.59%)
Jan 12, 2018 20.28 20.28 20.28 0 +0.84(+4.32%)
Jan 09, 2018 19.44 19.44 19.44 36 +0.06(+0.31%)
Jan 08, 2018 19.38 19.41 19.38 19.38 1,129 -0.43(-2.17%)
Jan 05, 2018 19.40 19.81 19.40 19.81 321 +1.17(+6.28%)
Dec 28, 2017 18.64 18.64 18.64 8 +0.24(+1.30%)
Dec 27, 2017 18.40 18.40 18.40 18.40 260 +0.20(+1.10%)
Dec 22, 2017 18.20 18.20 18.20 0 -0.15(-0.82%)
Dec 20, 2017 18.35 18.35 18.35 0 -0.20(-1.08%)
Dec 19, 2017 18.46 18.55 18.46 18.55 1,083 +0.26(+1.42%)
Dec 15, 2017 18.29 18.29 18.29 0 -0.07(-0.38%)
Dec 14, 2017 18.36 18.36 18.36 18.36 210 +0.27(+1.49%)
Dec 13, 2017 18.08 18.09 18.08 18.09 250 +0.01(+0.06%)
Dec 12, 2017 18.08 18.10 18.08 18.08 1,155 +0.18(+1.01%)
Dec 11, 2017 17.90 17.90 17.90 17.90 637 -0.28(-1.54%)
Dec 08, 2017 18.18 18.18 18.18 18.18 717 -0.07(-0.38%)
Dec 07, 2017 18.25 18.25 18.25 18.25 726 -0.05(-0.27%)
Dec 06, 2017 18.30 18.30 18.30 18.30 598 +0.37(+2.06%)
Dec 05, 2017 17.93 17.93 17.93 17.93 236 -0.44(-2.40%)
Nov 30, 2017 18.37 18.37 18.37 21 -0.22(-1.18%)
Nov 27, 2017 18.59 18.59 18.59 0 +0.29(+1.58%)
Nov 24, 2017 18.35 18.35 18.30 18.30 1,688 -0.05(-0.27%)
Nov 22, 2017 18.35 18.35 18.35 18.35 208 -0.35(-1.87%)
Nov 10, 2017 18.70 18.70 18.70 15 +0.55(+3.03%)
Nov 09, 2017 18.15 18.15 18.15 18.15 108 -0.43(-2.31%)
Nov 08, 2017 18.58 18.58 18.58 18.58 1,147 -0.04(-0.21%)
Nov 07, 2017 18.62 18.62 18.62 18.62 295 +0.05(+0.27%)
Nov 03, 2017 18.57 18.57 18.57 0 -0.18(-0.96%)
Nov 02, 2017 18.75 18.75 18.75 18.75 475 -0.19(-1.02%)
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%)
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.