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 (%)
Jul 29, 2020 20.77 20.77 20.77 0 -0.27(-1.28%)
Jul 28, 2020 21.04 21.04 21.04 16 +0.00(+0.00%)
Jul 23, 2020 21.04 21.04 21.04 0 -0.34(-1.59%)
Jul 20, 2020 21.38 21.38 21.38 0 +0.00(+0.00%)
Jul 16, 2020 21.38 21.38 21.38 0 +0.66(+3.19%)
Jul 15, 2020 20.72 20.72 20.72 23 +0.00(+0.00%)
Jul 13, 2020 20.72 20.72 20.72 0 +0.77(+3.86%)
Jul 10, 2020 19.95 19.95 19.95 2,027 +0.00(+0.00%)
Jul 09, 2020 19.95 19.95 19.95 39 +0.00(+0.00%)
Jul 08, 2020 19.95 19.95 19.95 19.95 154 +1.52(+8.25%)
Jul 07, 2020 18.43 18.43 18.43 54 +0.00(+0.00%)
Jul 02, 2020 18.43 18.43 18.43 0 +0.00(+0.00%)
Jun 30, 2020 18.43 18.43 18.43 0 +0.13(+0.71%)
Jun 29, 2020 18.30 18.30 18.30 99 +0.00(+0.00%)
Jun 26, 2020 18.30 18.30 18.30 1 +0.00(+0.00%)
Jun 24, 2020 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 23, 2020 18.30 18.30 18.30 5 +0.00(+0.00%)
Jun 22, 2020 18.30 18.30 18.30 50 +0.00(+0.00%)
Jun 19, 2020 18.30 18.30 18.30 18.30 100 -0.20(-1.08%)
Jun 18, 2020 18.50 18.50 18.50 18.50 109 -0.83(-4.29%)
Jun 17, 2020 19.33 19.33 19.33 19.33 250 +0.69(+3.70%)
Jun 15, 2020 18.64 18.64 18.64 0 +0.21(+1.14%)
Jun 12, 2020 19.49 19.53 18.43 18.43 1,000 -0.71(-3.71%)
Jun 11, 2020 19.18 19.18 19.14 19.14 354 -0.57(-2.89%)
Jun 10, 2020 19.71 19.71 19.71 25,076 +0.00(+0.00%)
Jun 08, 2020 19.71 19.71 19.71 0 +0.91(+4.84%)
Jun 05, 2020 18.80 18.80 18.80 1 +0.00(+0.00%)
Jun 04, 2020 18.80 18.80 18.80 4 +0.00(+0.00%)
Jun 02, 2020 18.80 18.80 18.80 0 +0.65(+3.58%)
Jun 01, 2020 18.52 18.52 18.15 18.15 15,683 -0.38(-2.05%)
May 29, 2020 18.20 18.53 18.20 18.53 600 +0.65(+3.64%)
May 28, 2020 17.88 17.88 17.88 43 +0.00(+0.00%)
May 27, 2020 17.93 17.93 17.88 17.88 343 -0.07(-0.39%)
May 26, 2020 18.20 18.20 17.95 17.95 4,422 +0.38(+2.16%)
May 22, 2020 17.57 17.57 17.57 17.57 300 +0.06(+0.34%)
May 21, 2020 17.65 17.65 17.51 17.51 458 -0.14(-0.79%)
May 20, 2020 17.63 17.65 17.56 17.65 2,248 +0.37(+2.14%)
May 19, 2020 17.34 17.52 17.28 17.28 6,146 -0.17(-0.97%)
May 18, 2020 17.32 17.51 17.22 17.45 50,578 +0.53(+3.12%)
May 15, 2020 16.92 16.92 16.92 16.92 1,100 +0.19(+1.15%)
May 14, 2020 16.68 17.34 16.67 16.73 1,178 -0.87(-4.94%)
May 13, 2020 17.60 17.60 17.60 17.60 135 -0.14(-0.79%)
May 12, 2020 17.74 17.74 17.74 21 +0.00(+0.00%)
May 11, 2020 17.74 17.74 17.74 17.74 213 -0.17(-0.95%)
May 08, 2020 17.02 17.91 17.02 17.91 300 +0.33(+1.88%)
May 07, 2020 17.58 17.58 17.58 72 +0.00(+0.00%)
May 06, 2020 17.68 17.68 17.58 17.58 1,879 +0.02(+0.11%)
May 05, 2020 17.60 17.60 17.56 17.56 1,523 -0.30(-1.68%)
May 04, 2020 17.73 17.86 17.73 17.86 409 -0.22(-1.22%)
May 01, 2020 17.35 18.08 17.35 18.08 300 -0.43(-2.32%)
Apr 24, 2020 18.51 18.51 18.51 0 +0.00(+0.00%)
Apr 17, 2020 18.51 18.51 18.51 0 +0.00(+0.00%)
Apr 14, 2020 18.51 18.51 18.51 0 +0.00(+0.00%)
Apr 09, 2020 18.51 18.51 18.51 0 +0.00(+0.00%)
Apr 08, 2020 18.51 18.51 18.51 18.51 352 +1.06(+6.07%)
Apr 06, 2020 17.45 17.45 17.45 0 +0.00(+0.00%)
Apr 02, 2020 17.45 17.45 17.45 0 +0.00(+0.00%)
Apr 01, 2020 17.45 17.45 17.45 6 +0.00(+0.00%)
Mar 31, 2020 17.45 17.45 17.45 17.45 159 -0.16(-0.91%)
Mar 30, 2020 17.61 17.61 17.61 12 +0.00(+0.00%)
Mar 27, 2020 17.61 17.61 17.61 53 +0.00(+0.00%)
Mar 26, 2020 17.39 17.61 17.39 17.61 713 +1.86(+11.81%)
Mar 19, 2020 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 18, 2020 15.75 15.75 15.75 62 +0.00(+0.00%)
Mar 17, 2020 15.75 15.75 15.75 25 +0.00(+0.00%)
Mar 16, 2020 15.75 15.75 15.75 15.75 161 -2.85(-15.32%)
Mar 13, 2020 18.60 18.60 18.60 41 +0.00(+0.00%)
Mar 11, 2020 18.60 18.60 18.60 0 -1.04(-5.30%)
Mar 10, 2020 19.62 19.64 19.62 19.64 1,593 +0.05(+0.26%)
Mar 09, 2020 19.59 19.59 19.59 6 +0.00(+0.00%)
Mar 04, 2020 19.59 19.59 19.59 0 +0.00(+0.00%)
Feb 28, 2020 19.59 19.59 19.59 0 -3.02(-13.36%)
Feb 27, 2020 22.61 22.61 22.61 49 +0.00(+0.00%)
Feb 26, 2020 22.61 22.61 22.61 4 +0.00(+0.00%)
Feb 25, 2020 22.61 22.61 22.61 36 +0.00(+0.00%)
Feb 24, 2020 22.61 22.61 22.61 10 +0.00(+0.00%)
Feb 20, 2020 22.61 22.61 22.61 0 +0.00(+0.00%)
Feb 19, 2020 22.61 22.61 22.61 22.61 273 +0.31(+1.39%)
Feb 18, 2020 22.30 22.30 22.30 12 +0.00(+0.00%)
Feb 14, 2020 22.30 22.30 22.30 22.30 100 +0.01(+0.04%)
Feb 13, 2020 22.29 22.29 22.29 21 +0.00(+0.00%)
Feb 10, 2020 22.29 22.29 22.29 0 +0.00(+0.00%)
Feb 04, 2020 22.29 22.29 22.29 0 +0.02(+0.09%)
Feb 03, 2020 22.27 22.27 22.27 3 +0.00(+0.00%)
Jan 30, 2020 22.27 22.27 22.27 0 +0.79(+3.68%)
Jan 29, 2020 21.48 21.48 21.48 86 +0.00(+0.00%)
Jan 27, 2020 21.48 21.48 21.48 0 +0.29(+1.37%)
Jan 23, 2020 21.19 21.19 21.19 0 +0.00(+0.00%)
Jan 17, 2020 21.19 21.19 21.19 0 +0.00(+0.00%)
Jan 15, 2020 21.19 21.19 21.19 0 +0.18(+0.86%)
Jan 14, 2020 21.01 21.01 21.01 71 +0.00(+0.00%)
Jan 10, 2020 21.01 21.01 21.01 0 +0.66(+3.24%)
Jan 09, 2020 20.35 20.35 20.35 7 +0.00(+0.00%)
Jan 07, 2020 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 20, 2019 20.35 20.35 20.35 0 -0.27(-1.31%)
Dec 17, 2019 20.62 20.62 20.62 0 +1.20(+6.18%)
Dec 10, 2019 19.42 19.42 19.42 0 +0.00(+0.00%)
Dec 09, 2019 19.42 19.42 19.42 19.42 11,730 -0.47(-2.36%)
Dec 06, 2019 19.16 19.16 19.89 340 +0.73(+3.81%)
Dec 05, 2019 19.16 19.16 19.16 7 +0.00(+0.00%)
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%)
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.