Gjensidige Forsikrin (OP: GJNSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2017 | 16.59 | 16.59 | 16.59 | 3 | +0.09(+0.55%) | |
| Jan 23, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.62(+3.90%) | |
| Jan 18, 2017 | 15.88 | 15.88 | 15.88 | 148 | -0.16(-1.00%) | |
| Jan 12, 2017 | 16.04 | 16.04 | 16.04 | 0 | +0.26(+1.65%) | |
| Jan 10, 2017 | 15.78 | 15.78 | 15.78 | 0 | -0.37(-2.29%) | |
| Jan 09, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 200 | -0.35(-2.12%) |
| Jan 05, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.24(+1.48%) | |
| Jan 04, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 510 | +0.18(+1.12%) |
| Jan 03, 2017 | 16.08 | 16.08 | 16.08 | 16.08 | 160 | +0.16(+1.01%) |
| Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | +0.35(+2.25%) | |
| Dec 29, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 718 | +0.03(+0.19%) |
| Dec 22, 2016 | 15.54 | 15.54 | 15.54 | 0 | +0.11(+0.71%) | |
| Dec 20, 2016 | 15.43 | 15.43 | 15.43 | 0 | +0.15(+1.01%) | |
| Dec 19, 2016 | 15.47 | 15.47 | 15.28 | 15.28 | 521 | -0.28(-1.77%) |
| Dec 16, 2016 | 15.53 | 15.55 | 15.52 | 15.55 | 653 | -0.65(-4.01%) |
| Dec 14, 2016 | 16.20 | 16.20 | 16.20 | 222 | -0.14(-0.86%) | |
| Dec 13, 2016 | 16.35 | 16.35 | 16.34 | 16.34 | 1,030 | +0.59(+3.75%) |
| Dec 12, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 1,035 | -0.44(-2.72%) |
| Dec 09, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 157 | -0.01(-0.06%) |
| Dec 08, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 319 | +0.06(+0.37%) |
| Dec 01, 2016 | 16.14 | 16.14 | 16.14 | 0 | -0.36(-2.18%) | |
| Nov 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.38(-2.25%) | |
| Nov 04, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.53(-3.04%) | |
| Nov 03, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 195 | -0.16(-0.91%) |
| Oct 26, 2016 | 17.57 | 17.57 | 17.57 | 0 | -1.24(-6.59%) | |
| Oct 25, 2016 | 18.81 | 18.81 | 18.81 | 18.81 | 553 | -0.12(-0.63%) |
| Oct 05, 2016 | 18.93 | 18.93 | 18.93 | 171 | +0.56(+3.05%) | |
| Oct 03, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.04(-0.22%) | |
| Sep 30, 2016 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 18.41 | 18.41 | 18.41 | 18.41 | 6 | +0.00(+0.00%) |
| Sep 28, 2016 | 18.32 | 18.41 | 18.32 | 18.41 | 839 | +0.76(+4.31%) |
| Sep 27, 2016 | 17.65 | 17.65 | 17.65 | 17.65 | 3 | +0.00(+0.00%) |
| Sep 21, 2016 | 17.65 | 17.65 | 17.65 | 0 | -0.54(-2.97%) | |
| Sep 20, 2016 | 18.19 | 18.19 | 18.19 | 18.19 | 106 | +0.50(+2.83%) |
| Sep 19, 2016 | 17.69 | 17.69 | 17.69 | 17.69 | 106 | -0.45(-2.48%) |
| Sep 15, 2016 | 18.14 | 18.14 | 18.14 | 65 | +0.10(+0.55%) | |
| Sep 09, 2016 | 18.04 | 18.04 | 18.04 | 0 | +0.46(+2.62%) | |
| Sep 02, 2016 | 17.58 | 17.58 | 17.58 | 45 | +0.75(+4.46%) | |
| Aug 25, 2016 | 16.83 | 16.83 | 16.83 | 0 | -0.14(-0.82%) | |
| Aug 23, 2016 | 16.97 | 16.97 | 16.97 | 0 | -0.20(-1.16%) | |
| Aug 16, 2016 | 17.17 | 17.17 | 17.17 | 8 | +0.30(+1.78%) | |
| Aug 09, 2016 | 16.87 | 16.87 | 16.87 | 0 | +0.27(+1.63%) | |
| Aug 01, 2016 | 16.60 | 16.60 | 16.60 | 0 | +0.42(+2.60%) | |
| Jul 27, 2016 | 16.18 | 16.18 | 16.18 | 0 | -0.11(-0.68%) | |
| Jul 26, 2016 | 16.16 | 16.29 | 16.16 | 16.29 | 1,967 | -0.03(-0.18%) |
| Jul 21, 2016 | 16.32 | 16.32 | 16.32 | 0 | +0.10(+0.62%) | |
| Jul 19, 2016 | 16.22 | 16.22 | 16.22 | 0 | -0.08(-0.49%) | |
| Jul 18, 2016 | 16.32 | 16.32 | 16.30 | 16.30 | 4,393 | +0.03(+0.18%) |
| Jul 15, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 256 | -0.65(-3.84%) |
| Jul 14, 2016 | 16.94 | 17.00 | 16.92 | 16.92 | 9,415 | +0.37(+2.24%) |
| Jul 05, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 243 | +0.25(+1.53%) |
| 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%) |
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.
