Gjensidige Forsikrin (OP: GJNSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 04, 2017 | 17.25 | 17.32 | 17.16 | 17.20 | 31,017 | +0.05(+0.29%) |
| Jul 31, 2017 | 17.15 | 17.15 | 17.15 | 0 | -0.02(-0.12%) | |
| Jul 28, 2017 | 17.28 | 17.28 | 17.17 | 17.17 | 15,867 | -0.12(-0.68%) |
| Jul 26, 2017 | 17.29 | 17.29 | 17.29 | 0 | +0.29(+1.69%) | |
| Jul 24, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.19(-1.11%) | |
| Jul 20, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.44(+2.63%) | |
| Jul 19, 2017 | 16.96 | 16.96 | 16.75 | 16.75 | 19,022 | -0.20(-1.18%) |
| Jul 18, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 217 | +0.07(+0.41%) |
| Jul 17, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 300 | -0.25(-1.46%) |
| Jul 14, 2017 | 16.91 | 17.13 | 16.91 | 17.13 | 2,854 | -0.95(-5.25%) |
| Jul 13, 2017 | 18.10 | 18.10 | 18.08 | 18.08 | 810 | +0.59(+3.37%) |
| Jul 11, 2017 | 17.49 | 17.49 | 17.49 | 62 | +0.03(+0.17%) | |
| Jul 07, 2017 | 17.46 | 17.46 | 17.46 | 41 | +0.63(+3.74%) |
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.
