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

Gjensidige Forsikrin (OP: GJNSY )

17.52 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 (%)
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%)
Feb 02, 2016 16.11 16.11 15.81 15.81 1,216 +0.29(+1.84%)
Jan 26, 2016 15.53 15.53 15.53 0 +0.44(+2.88%)
Jan 25, 2016 15.09 15.09 15.09 15.09 142 -0.03(-0.20%)
Jan 21, 2016 15.12 15.12 15.12 0 +0.27(+1.82%)
Jan 19, 2016 14.85 14.85 14.85 0 -0.49(-3.16%)
Jan 13, 2016 15.34 15.34 15.34 0 +0.43(+2.85%)
Jan 12, 2016 14.91 14.91 14.91 14.91 225 -0.43(-2.80%)
Jan 07, 2016 15.34 15.34 15.34 0 +0.14(+0.92%)
Jan 06, 2016 15.20 15.20 15.20 15.20 172 -0.98(-6.06%)
Dec 29, 2015 16.18 16.18 16.18 117 +0.20(+1.25%)
Dec 28, 2015 15.98 15.98 15.98 15.98 463 -0.08(-0.50%)
Dec 24, 2015 16.06 16.06 16.06 0 +0.10(+0.63%)
Dec 23, 2015 15.96 15.96 15.96 15.96 177 +0.15(+0.95%)
Dec 22, 2015 15.81 15.81 15.81 15.81 227 -0.35(-2.17%)
Dec 09, 2015 16.16 16.16 16.16 0 -0.12(-0.74%)
Dec 04, 2015 16.28 16.28 16.28 70 -0.26(-1.57%)
Dec 03, 2015 16.54 16.54 16.54 16.54 178 +0.77(+4.88%)
Nov 23, 2015 15.77 15.77 15.77 0 -0.05(-0.32%)
Nov 19, 2015 15.82 15.82 15.82 74 +0.62(+4.08%)
Nov 09, 2015 15.20 15.20 15.20 0 -0.56(-3.55%)
Nov 05, 2015 15.76 15.76 15.76 0 +0.55(+3.62%)
Oct 29, 2015 15.21 15.21 15.21 0 -0.05(-0.33%)
Oct 27, 2015 15.26 15.26 15.26 80 -0.09(-0.59%)
Oct 23, 2015 15.35 15.35 15.35 65 +1.05(+7.34%)
Oct 06, 2015 14.30 14.30 14.30 0 +0.54(+3.92%)
Oct 02, 2015 13.76 13.76 13.76 0 +0.21(+1.55%)
Oct 01, 2015 13.61 13.62 13.55 13.55 14,270 -0.13(-0.95%)
Sep 25, 2015 13.68 13.68 13.68 0 +0.49(+3.71%)
Sep 24, 2015 13.52 13.52 13.19 13.19 907 -0.99(-6.98%)
Sep 21, 2015 14.18 14.18 14.18 0 +0.13(+0.93%)
Sep 17, 2015 14.05 14.05 14.05 0 -0.15(-1.03%)
Sep 14, 2015 14.20 14.20 14.20 0 -0.26(-1.83%)
Sep 08, 2015 14.46 14.46 14.46 92 -0.09(-0.62%)
Sep 02, 2015 14.55 14.55 14.55 0 -0.26(-1.76%)
Aug 31, 2015 14.81 14.81 14.81 0 +0.04(+0.27%)
Aug 28, 2015 14.77 14.77 14.77 14.77 187 +0.13(+0.89%)
Aug 24, 2015 14.64 14.64 14.64 0 -0.37(-2.47%)
Aug 21, 2015 15.07 15.07 15.01 15.01 374 -0.63(-4.03%)
Aug 17, 2015 15.64 15.64 15.64 0 +0.04(+0.26%)
Aug 14, 2015 15.60 15.60 15.60 15.60 300 -0.50(-3.11%)
Aug 03, 2015 16.10 16.10 16.10 0 -0.27(-1.65%)
Jul 31, 2015 16.08 16.37 16.08 16.37 300 +0.11(+0.68%)
Jul 30, 2015 16.26 16.26 16.26 16.26 100 +0.14(+0.87%)
Jul 29, 2015 16.32 16.32 16.12 16.12 703 -0.15(-0.92%)
Jul 28, 2015 16.23 16.27 16.23 16.27 200 +0.01(+0.06%)
Jul 24, 2015 16.26 16.26 16.26 102 -0.05(-0.31%)
Jul 23, 2015 16.31 16.31 16.31 16.31 274 -0.16(-0.97%)
Jul 20, 2015 16.47 16.47 16.47 0 -0.07(-0.42%)
Jul 17, 2015 16.54 16.54 16.54 16.54 100 +0.24(+1.50%)
Jul 15, 2015 16.30 16.30 16.30 0 +0.29(+1.78%)
Jul 10, 2015 16.01 16.01 16.01 0 +0.51(+3.29%)
Jul 06, 2015 15.50 15.50 15.50 0 -0.58(-3.61%)
Jul 02, 2015 16.08 16.08 16.08 0 +0.10(+0.63%)
Jul 01, 2015 16.11 16.11 15.98 15.98 7,565 +0.09(+0.57%)
Jun 25, 2015 15.89 15.89 15.89 0 +0.21(+1.34%)
Jun 24, 2015 15.80 15.85 15.68 15.68 6,297 -0.17(-1.07%)
Jun 23, 2015 15.85 15.85 15.85 15.85 6,390 +0.44(+2.86%)
Jun 17, 2015 15.41 15.41 15.41 0 +0.36(+2.39%)
Jun 15, 2015 15.05 15.05 15.05 26 -0.53(-3.40%)
Jun 10, 2015 15.58 15.58 15.58 0 +0.41(+2.70%)
Jun 02, 2015 15.17 15.17 15.17 0 +0.14(+0.93%)
Jun 01, 2015 15.03 15.03 15.03 15.03 154 -0.24(-1.57%)
May 29, 2015 15.27 15.27 15.27 15.27 189 -0.48(-3.05%)
May 27, 2015 15.75 15.75 15.75 7 -1.39(-8.11%)
May 13, 2015 17.14 17.14 17.14 0 +0.51(+3.07%)
May 12, 2015 16.63 16.63 16.63 16.63 175 -0.01(-0.06%)
May 11, 2015 16.64 16.64 16.64 16.64 1,536 -0.07(-0.43%)
May 08, 2015 16.71 16.71 16.71 16.71 127 -0.50(-2.89%)
May 05, 2015 17.21 17.21 17.21 0 +0.06(+0.35%)
May 01, 2015 17.15 17.15 17.15 0 -0.36(-2.06%)
Apr 27, 2015 17.51 17.51 17.51 0 +0.52(+3.06%)
Apr 24, 2015 16.99 16.99 16.99 16.99 667 -0.83(-4.66%)
Apr 20, 2015 17.82 17.82 17.82 0 -0.23(-1.27%)
Apr 17, 2015 18.05 18.05 18.05 18.05 170 -0.14(-0.77%)
Apr 16, 2015 18.21 18.21 18.19 18.19 718 +0.08(+0.44%)
Apr 15, 2015 18.35 18.35 18.11 18.11 271 -0.17(-0.93%)
Apr 14, 2015 18.18 18.28 18.18 18.28 1,000 +0.31(+1.73%)
Apr 13, 2015 17.98 18.00 17.97 17.97 338 +0.40(+2.28%)
Apr 08, 2015 17.57 17.57 17.57 0 -0.06(-0.34%)
Apr 07, 2015 17.61 17.63 17.61 17.63 665 +0.14(+0.80%)
Apr 02, 2015 17.49 17.49 17.49 0 -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.