Gjensidige Forsikrin (OP: GJNSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 19, 2014 | 21.00 | 21.00 | 19.13 | 19.13 | 2,197 | -1.87(-8.90%) |
| Apr 08, 2014 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.05(-0.24%) |
| Mar 31, 2014 | 21.05 | 21.05 | 21.05 | 0 | +0.30(+1.45%) | |
| Mar 14, 2014 | 20.75 | 20.75 | 20.75 | 0 | +2.14(+11.50%) | |
| Dec 11, 2013 | 18.61 | 18.61 | 18.61 | 0 | -0.74(-3.82%) | |
| Oct 25, 2013 | 19.35 | 19.35 | 19.35 | 0 | +3.85(+24.84%) |
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.
