Gjensidige Forsikrin (OP: GJNSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2022 | 25.08 | 167 | +0.34(+1.37%) | |||
| Mar 28, 2022 | 24.74 | 111 | -0.56(-2.22%) | |||
| Mar 23, 2022 | 25.30 | 19 | -0.09(-0.35%) | |||
| Mar 16, 2022 | 25.39 | 130 | +0.67(+2.70%) | |||
| Mar 15, 2022 | 23.20 | 24.72 | 23.20 | 24.72 | 603 | +0.51(+2.12%) |
| Mar 14, 2022 | 24.21 | 24.21 | 24.21 | 24.21 | 5,280 | +0.35(+1.46%) |
| Mar 09, 2022 | 23.86 | 84 | -0.38(-1.59%) | |||
| Mar 08, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 107 | +0.22(+0.90%) |
| Mar 07, 2022 | 24.03 | 24.03 | 24.03 | 24.03 | 151 | -0.45(-1.84%) |
| Mar 04, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 214 | +1.36(+5.88%) |
| Mar 03, 2022 | 23.12 | 23.12 | 23.12 | 23.12 | 1,275 | -0.72(-3.02%) |
| Mar 02, 2022 | 24.84 | 24.84 | 23.84 | 23.84 | 999 | -1.58(-6.22%) |
| Mar 01, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 256 | -0.04(-0.15%) |
| Feb 28, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 302 | +1.05(+4.29%) |
| Feb 22, 2022 | 24.41 | 166 | +0.66(+2.78%) | |||
| Feb 18, 2022 | 23.75 | 0 | -0.26(-1.08%) | |||
| Feb 16, 2022 | 24.01 | 0 | +0.99(+4.30%) | |||
| Feb 15, 2022 | 23.13 | 23.13 | 23.02 | 23.02 | 336 | -1.56(-6.35%) |
| Feb 14, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 272 | +1.24(+5.31%) |
| Feb 11, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 469 | -1.94(-7.67%) |
| Feb 08, 2022 | 25.28 | 84 | +1.23(+5.13%) | |||
| Feb 07, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 261 | -1.24(-4.91%) |
| Feb 04, 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 299 | +1.00(+4.12%) |
| Feb 02, 2022 | 25.03 | 25.03 | 24.29 | 24.29 | 908 | +0.39(+1.63%) |
| Feb 01, 2022 | 24.44 | 24.44 | 23.90 | 23.90 | 366 | -1.17(-4.67%) |
| Jan 31, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 212 | +0.73(+3.00%) |
| Jan 26, 2022 | 24.34 | 32 | -0.12(-0.49%) | |||
| Jan 25, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 579 | +0.48(+2.02%) |
| Jan 24, 2022 | 23.50 | 23.98 | 23.39 | 23.98 | 2,042 | -1.02(-4.10%) |
| Jan 21, 2022 | 24.94 | 25.00 | 24.94 | 25.00 | 222 | -0.71(-2.76%) |
| Jan 19, 2022 | 25.71 | 188 | +0.64(+2.57%) | |||
| Jan 18, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 198 | -0.70(-2.73%) |
| Jan 14, 2022 | 25.77 | 0 | +0.88(+3.54%) | |||
| Jan 13, 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 518 | -1.85(-6.92%) |
| Jan 11, 2022 | 26.74 | 83 | +1.38(+5.44%) | |||
| Jan 10, 2022 | 25.23 | 25.36 | 25.23 | 25.36 | 477 | +0.36(+1.44%) |
| Jan 07, 2022 | 24.81 | 25.09 | 24.81 | 25.00 | 5,779 | +0.51(+2.08%) |
| Jan 06, 2022 | 23.20 | 24.49 | 23.20 | 24.49 | 2,685 | -0.21(-0.85%) |
| Jan 04, 2022 | 24.70 | 24.70 | 24.70 | 0 | +0.20(+0.82%) | |
| Jan 03, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 475 | -0.39(-1.57%) |
| Dec 28, 2021 | 24.89 | 24.89 | 24.89 | 87 | +0.44(+1.80%) | |
| Dec 23, 2021 | 24.45 | 24.45 | 24.45 | 0 | +0.21(+0.87%) | |
| Dec 22, 2021 | 24.24 | 24.24 | 24.24 | 24.24 | 734 | +0.48(+2.02%) |
| Dec 14, 2021 | 23.76 | 23.76 | 23.76 | 31 | +0.13(+0.55%) | |
| Dec 10, 2021 | 23.63 | 23.63 | 23.63 | 0 | +0.48(+2.08%) | |
| Dec 09, 2021 | 23.15 | 23.15 | 23.15 | 23.15 | 760 | -0.60(-2.53%) |
| Dec 08, 2021 | 23.30 | 23.75 | 23.30 | 23.75 | 965 | +1.74(+7.91%) |
| Dec 03, 2021 | 22.01 | 22.01 | 22.01 | 9 | -1.11(-4.80%) | |
| Dec 02, 2021 | 22.93 | 23.12 | 22.83 | 23.12 | 1,461 | +0.81(+3.63%) |
| Nov 30, 2021 | 22.31 | 22.31 | 22.31 | 233 | -0.93(-4.00%) | |
| Nov 29, 2021 | 22.91 | 23.24 | 22.91 | 23.24 | 419 | -0.32(-1.34%) |
| Nov 24, 2021 | 23.55 | 23.55 | 23.55 | 52 | -0.82(-3.37%) | |
| Nov 22, 2021 | 24.38 | 24.38 | 24.38 | 90 | -0.24(-0.99%) | |
| Nov 18, 2021 | 24.62 | 24.62 | 24.62 | 105 | -0.32(-1.28%) | |
| Nov 16, 2021 | 24.94 | 24.94 | 24.94 | 159 | -0.44(-1.73%) | |
| Nov 15, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 334 | +0.02(+0.08%) |
| Nov 11, 2021 | 25.36 | 25.36 | 25.36 | 97 | +0.32(+1.28%) | |
| Nov 09, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 157 | +0.00(+0.00%) |
| Nov 08, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 137 | +0.26(+1.07%) |
| Nov 02, 2021 | 24.78 | 24.78 | 24.78 | 8 | -1.02(-3.97%) | |
| Oct 27, 2021 | 25.80 | 25.80 | 25.80 | 134 | +0.02(+0.08%) | |
| Oct 26, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 151 | +0.76(+3.04%) |
| Oct 19, 2021 | 25.02 | 25.02 | 25.02 | 0 | +0.88(+3.64%) | |
| Oct 18, 2021 | 24.15 | 24.15 | 24.14 | 24.14 | 698 | +0.10(+0.42%) |
| Oct 15, 2021 | 24.03 | 24.04 | 24.03 | 24.04 | 727 | +1.02(+4.41%) |
| Oct 04, 2021 | 23.02 | 23.02 | 23.02 | 132 | -0.53(-2.23%) | |
| Sep 30, 2021 | 23.55 | 23.55 | 23.55 | 169 | +0.06(+0.26%) | |
| Sep 29, 2021 | 23.49 | 23.49 | 23.49 | 23.49 | 352 | +1.29(+5.81%) |
| Sep 28, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 205 | -0.55(-2.42%) |
| Sep 21, 2021 | 22.75 | 22.75 | 22.75 | 196 | +0.75(+3.41%) | |
| Sep 20, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 612 | -2.65(-10.75%) |
| Sep 16, 2021 | 24.65 | 24.65 | 24.65 | 0 | +1.70(+7.41%) | |
| Sep 13, 2021 | 22.95 | 22.95 | 22.95 | 0 | -0.05(-0.22%) | |
| Sep 03, 2021 | 23.00 | 23.00 | 23.00 | 28 | -2.15(-8.55%) | |
| Sep 02, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 309 | +0.75(+3.07%) |
| Aug 30, 2021 | 24.40 | 24.40 | 24.40 | 165 | +0.44(+1.84%) | |
| Aug 27, 2021 | 23.96 | 23.96 | 23.96 | 23.96 | 617 | +0.08(+0.34%) |
| Aug 26, 2021 | 24.80 | 24.80 | 23.88 | 23.88 | 942 | +1.23(+5.43%) |
| Aug 24, 2021 | 22.65 | 22.65 | 22.65 | 71 | -2.05(-8.30%) | |
| Aug 23, 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 244 | +1.81(+7.93%) |
| Aug 18, 2021 | 22.89 | 22.89 | 22.89 | 36 | -1.13(-4.70%) | |
| Aug 17, 2021 | 24.02 | 24.02 | 24.02 | 24.02 | 123 | +1.12(+4.87%) |
| Aug 16, 2021 | 24.07 | 24.07 | 22.90 | 22.90 | 492 | -0.05(-0.22%) |
| Aug 13, 2021 | 23.44 | 24.17 | 22.95 | 22.95 | 490 | -0.70(-2.96%) |
| Aug 10, 2021 | 23.65 | 23.65 | 23.65 | 178 | +0.20(+0.85%) | |
| Aug 09, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 643 | +1.09(+4.87%) |
| Aug 05, 2021 | 22.36 | 22.36 | 22.36 | 62 | -1.11(-4.73%) | |
| Aug 04, 2021 | 23.47 | 23.47 | 23.47 | 23.47 | 168 | -0.83(-3.42%) |
| Aug 03, 2021 | 24.25 | 24.75 | 24.25 | 24.30 | 544 | +0.05(+0.21%) |
| Jul 29, 2021 | 24.25 | 24.25 | 24.25 | 1 | +0.35(+1.46%) | |
| Jul 21, 2021 | 23.90 | 23.90 | 23.90 | 3,641 | -0.31(-1.28%) | |
| Jul 16, 2021 | 24.21 | 24.21 | 24.21 | 127 | -0.18(-0.74%) | |
| Jul 09, 2021 | 24.39 | 24.39 | 24.39 | 50 | +1.54(+6.74%) | |
| Jul 08, 2021 | 23.61 | 23.61 | 22.85 | 22.85 | 328 | -0.90(-3.79%) |
| Jul 07, 2021 | 23.02 | 23.75 | 23.02 | 23.75 | 591 | +0.24(+1.02%) |
| Jul 06, 2021 | 23.51 | 23.51 | 23.51 | 23.51 | 221 | +0.93(+4.12%) |
| Jul 02, 2021 | 22.58 | 22.58 | 22.58 | 22.58 | 234 | -1.30(-5.44%) |
| Jun 25, 2021 | 23.88 | 23.88 | 23.88 | 13 | +0.18(+0.75%) | |
| Jun 21, 2021 | 23.70 | 23.70 | 23.70 | 38 | +0.25(+1.07%) | |
| Jun 18, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 183 | +1.41(+6.40%) |
| Jun 11, 2021 | 22.04 | 22.04 | 22.04 | 37 | -0.36(-1.61%) | |
| Jun 02, 2021 | 22.40 | 22.40 | 22.40 | 0 | +0.04(+0.18%) | |
| May 21, 2021 | 22.36 | 22.36 | 22.36 | 45 | -2.49(-10.02%) | |
| May 20, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 363 | +2.99(+13.68%) |
| May 18, 2021 | 21.86 | 21.86 | 21.86 | 35 | -1.93(-8.11%) | |
| May 14, 2021 | 23.79 | 23.79 | 23.79 | 0 | -1.16(-4.65%) | |
| May 11, 2021 | 24.95 | 24.95 | 24.95 | 63 | +1.95(+8.48%) | |
| May 07, 2021 | 23.00 | 23.00 | 23.00 | 56 | +0.61(+2.72%) | |
| May 06, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 700 | -2.16(-8.80%) |
| May 04, 2021 | 24.55 | 24.55 | 24.55 | 36 | +0.00(+0.00%) | |
| May 03, 2021 | 24.55 | 24.55 | 24.55 | 24.55 | 455 | -0.36(-1.45%) |
| Apr 30, 2021 | 24.91 | 24.91 | 24.91 | 135 | +0.00(+0.00%) | |
| Apr 29, 2021 | 24.91 | 24.95 | 24.91 | 24.91 | 681 | +1.31(+5.55%) |
| Apr 28, 2021 | 23.34 | 23.60 | 23.34 | 23.60 | 461 | -0.95(-3.87%) |
| Apr 27, 2021 | 24.20 | 24.55 | 24.20 | 24.55 | 630 | -0.25(-1.01%) |
| Apr 26, 2021 | 24.80 | 24.80 | 24.80 | 18 | +0.00(+0.00%) | |
| Apr 23, 2021 | 23.19 | 24.80 | 23.19 | 24.80 | 900 | +0.00(+0.00%) |
| Apr 22, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 190 | +0.30(+1.22%) |
| Apr 21, 2021 | 24.50 | 24.50 | 24.50 | 13 | +0.00(+0.00%) | |
| Apr 20, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 125 | -0.44(-1.76%) |
| Apr 19, 2021 | 24.94 | 24.94 | 24.94 | 86 | +0.00(+0.00%) | |
| Apr 16, 2021 | 24.94 | 24.94 | 24.94 | 97 | +0.00(+0.00%) | |
| Apr 15, 2021 | 24.94 | 24.94 | 24.94 | 10 | +0.00(+0.00%) | |
| Apr 14, 2021 | 24.94 | 24.94 | 24.94 | 91 | +0.00(+0.00%) | |
| Apr 13, 2021 | 24.94 | 24.94 | 24.94 | 33 | +0.00(+0.00%) | |
| Apr 12, 2021 | 24.94 | 24.94 | 24.94 | 42 | +0.00(+0.00%) | |
| Apr 09, 2021 | 24.94 | 24.94 | 24.94 | 200 | +0.00(+0.00%) | |
| Apr 08, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 457 | +0.43(+1.75%) |
| Apr 07, 2021 | 24.51 | 24.51 | 24.51 | 24.51 | 125 | -0.24(-0.97%) |
| Apr 06, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 4,110 | +0.71(+2.95%) |
| Apr 05, 2021 | 24.04 | 24.04 | 24.04 | 52 | +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.
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.
