Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.65	18.65	18.65	0	-0.01(-0.05%)
Mar 28, 2018	18.73	18.73	18.66	18.66	2,326	-0.15(-0.80%)
Mar 27, 2018	18.81	18.81	18.81	18.81	192	+0.54(+2.96%)
Mar 26, 2018	18.34	18.34	18.27	18.27	345	-0.22(-1.19%)
Mar 23, 2018	18.49	18.49	18.49	18.49	306	-0.14(-0.75%)
Mar 22, 2018	18.63	18.63	18.63	18.63	211	-0.17(-0.90%)
Mar 20, 2018		18.80	18.80	18.80	87	+0.31(+1.68%)
Mar 19, 2018	18.49	18.49	18.49	18.49	329	-0.54(-2.84%)
Mar 15, 2018		19.03	19.03	19.03	85	+0.09(+0.48%)
Mar 14, 2018	18.95	18.95	18.94	18.94	2,082	-0.06(-0.32%)
Mar 12, 2018		19.00	19.00	19.00	0	+0.15(+0.80%)
Mar 09, 2018	18.90	18.90	18.85	18.85	2,222	-0.17(-0.89%)
Mar 08, 2018	19.02	19.02	19.02	19.02	335	+0.36(+1.93%)
Mar 07, 2018	18.95	18.95	18.66	18.66	1,829	-0.25(-1.32%)
Mar 06, 2018	18.91	18.91	18.91	18.91	359	+0.45(+2.44%)
Mar 01, 2018		18.46	18.46	18.46	0	+0.06(+0.33%)
Feb 28, 2018	18.40	18.40	18.40	18.40	200	+0.10(+0.55%)
Feb 27, 2018	18.30	18.30	18.30	18.30	104	-0.53(-2.81%)
Feb 26, 2018	18.83	18.83	18.83	18.83	192	+0.36(+1.95%)
Feb 21, 2018		18.47	18.47	18.47	27	-0.02(-0.11%)
Feb 20, 2018	18.49	18.49	18.49	18.49	128	-0.21(-1.12%)
Feb 16, 2018		18.70	18.70	18.70	0	+0.32(+1.74%)
Feb 15, 2018	18.38	18.38	18.38	18.38	100	+0.14(+0.77%)
Feb 13, 2018		18.24	18.24	18.24	0	+0.45(+2.53%)
Feb 09, 2018		17.79	17.79	17.79	35	-0.17(-0.95%)
Feb 06, 2018		17.96	17.96	17.96	115	-1.13(-5.92%)
Feb 02, 2018		19.09	19.09	19.09	60	+0.45(+2.41%)
Jan 31, 2018		18.64	18.64	18.64	89	-0.42(-2.20%)
Jan 30, 2018		20.83	20.83	19.06	609	-1.77(-8.50%)
Jan 25, 2018		20.83	20.83	20.83	609	+0.24(+1.17%)
Jan 23, 2018		20.59	20.59	20.59	0	-0.12(-0.58%)
Jan 19, 2018		20.71	20.71	20.71	0	-0.15(-0.72%)
Jan 17, 2018		20.86	20.86	20.86	18	+0.46(+2.25%)
Jan 16, 2018	20.63	20.63	20.40	20.40	439	+0.12(+0.59%)
Jan 12, 2018		20.28	20.28	20.28	0	+0.84(+4.32%)
Jan 09, 2018		19.44	19.44	19.44	36	+0.06(+0.31%)
Jan 08, 2018	19.38	19.41	19.38	19.38	1,129	-0.43(-2.17%)
Jan 05, 2018	19.40	19.81	19.40	19.81	321	+1.17(+6.28%)
Dec 28, 2017		18.64	18.64	18.64	8	+0.24(+1.30%)
Dec 27, 2017	18.40	18.40	18.40	18.40	260	+0.20(+1.10%)
Dec 22, 2017		18.20	18.20	18.20	0	-0.15(-0.82%)
Dec 20, 2017		18.35	18.35	18.35	0	-0.20(-1.08%)
Dec 19, 2017	18.46	18.55	18.46	18.55	1,083	+0.26(+1.42%)
Dec 15, 2017		18.29	18.29	18.29	0	-0.07(-0.38%)
Dec 14, 2017	18.36	18.36	18.36	18.36	210	+0.27(+1.49%)
Dec 13, 2017	18.08	18.09	18.08	18.09	250	+0.01(+0.06%)
Dec 12, 2017	18.08	18.10	18.08	18.08	1,155	+0.18(+1.01%)
Dec 11, 2017	17.90	17.90	17.90	17.90	637	-0.28(-1.54%)
Dec 08, 2017	18.18	18.18	18.18	18.18	717	-0.07(-0.38%)
Dec 07, 2017	18.25	18.25	18.25	18.25	726	-0.05(-0.27%)
Dec 06, 2017	18.30	18.30	18.30	18.30	598	+0.37(+2.06%)
Dec 05, 2017	17.93	17.93	17.93	17.93	236	-0.44(-2.40%)
Nov 30, 2017		18.37	18.37	18.37	21	-0.22(-1.18%)
Nov 27, 2017		18.59	18.59	18.59	0	+0.29(+1.58%)
Nov 24, 2017	18.35	18.35	18.30	18.30	1,688	-0.05(-0.27%)
Nov 22, 2017	18.35	18.35	18.35	18.35	208	-0.35(-1.87%)
Nov 10, 2017		18.70	18.70	18.70	15	+0.55(+3.03%)
Nov 09, 2017	18.15	18.15	18.15	18.15	108	-0.43(-2.31%)
Nov 08, 2017	18.58	18.58	18.58	18.58	1,147	-0.04(-0.21%)
Nov 07, 2017	18.62	18.62	18.62	18.62	295	+0.05(+0.27%)
Nov 03, 2017		18.57	18.57	18.57	0	-0.18(-0.96%)
Nov 02, 2017	18.75	18.75	18.75	18.75	475	-0.19(-1.02%)
Oct 31, 2017		18.94	18.94	18.94	93	+0.05(+0.28%)
Oct 30, 2017	18.60	18.89	18.59	18.89	769	+0.16(+0.85%)
Oct 27, 2017	18.73	18.73	18.73	18.73	117	-0.02(-0.11%)
Oct 26, 2017	18.69	18.75	18.69	18.75	300	+0.47(+2.57%)
Oct 18, 2017		18.28	18.28	18.28	50	+0.30(+1.67%)
Oct 17, 2017	17.98	17.98	17.98	17.98	6,001	-0.37(-2.01%)
Oct 16, 2017	18.35	18.35	18.35	18.35	303	-0.24(-1.29%)
Oct 12, 2017		18.59	18.59	18.59	65	+0.17(+0.92%)
Oct 11, 2017	18.42	18.42	18.42	18.42	359	+0.19(+1.04%)
Oct 10, 2017	18.23	18.23	18.23	18.23	426	+0.17(+0.94%)
Oct 05, 2017		18.06	18.06	18.06	0	+0.03(+0.17%)
Oct 04, 2017	18.03	18.03	18.03	18.03	913	-0.25(-1.37%)
Oct 02, 2017		18.28	18.28	18.28	0	+0.66(+3.75%)
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%)
Jul 03, 2017	16.83	16.83	16.83	16.83	92	+0.00(+0.00%)
Jun 29, 2017		16.83	16.83	16.83	46	-0.01(-0.06%)
Jun 28, 2017	16.84	16.84	16.84	16.84	285	+0.41(+2.50%)
Jun 26, 2017		16.43	16.43	16.43	98	-0.46(-2.72%)
Jun 23, 2017	16.88	16.89	16.82	16.89	2,422	+0.30(+1.81%)
Jun 22, 2017	16.59	16.59	16.59	16.59	1,351	+0.24(+1.47%)
Jun 21, 2017	16.35	16.35	16.35	16.35	351	-0.35(-2.10%)
Jun 20, 2017	16.78	16.78	16.70	16.70	254	+0.03(+0.18%)
Jun 19, 2017	16.67	16.67	16.67	16.67	127	+0.29(+1.77%)
Jun 16, 2017	16.38	16.38	16.38	16.38	846	+0.01(+0.06%)
Jun 14, 2017		16.37	16.37	16.37	13	+0.29(+1.80%)
Jun 12, 2017		16.08	16.08	16.08	0	+0.11(+0.69%)
Jun 09, 2017	15.97	15.97	15.97	15.97	191	-0.05(-0.31%)
Jun 07, 2017		16.02	16.02	16.02	55	-0.13(-0.78%)
Jun 06, 2017	16.06	16.15	16.06	16.15	400	-0.25(-1.55%)
Jun 05, 2017	16.40	16.40	16.40	16.40	349	-0.08(-0.49%)
Jun 02, 2017	16.48	16.48	16.48	16.48	815	+0.17(+1.04%)
Jun 01, 2017	16.31	16.31	16.31	16.31	119	-0.10(-0.61%)
May 26, 2017		16.41	16.41	16.41	55	-0.18(-1.08%)
May 25, 2017	16.66	16.66	16.59	16.59	566	+0.08(+0.48%)
May 24, 2017	16.39	16.51	16.39	16.51	392	+0.28(+1.75%)
May 19, 2017		16.23	16.23	16.23	0	+0.29(+1.79%)
May 18, 2017	15.94	15.94	15.94	15.94	779	+0.13(+0.82%)
May 17, 2017	15.81	15.81	15.81	15.81	267	-0.35(-2.17%)
May 16, 2017	16.00	16.16	16.00	16.16	5,528	+0.13(+0.81%)
May 11, 2017		16.03	16.03	16.03	0	-0.17(-1.05%)
May 10, 2017	16.20	16.20	16.20	16.20	931	+0.32(+2.02%)
May 09, 2017	15.85	15.88	15.83	15.88	2,277	-0.11(-0.72%)
May 08, 2017	15.80	16.19	15.80	15.99	769	-0.24(-1.45%)
May 05, 2017	16.23	16.23	16.23	16.23	145	+0.67(+4.27%)
May 04, 2017	15.65	15.74	15.56	15.56	1,390	-0.18(-1.11%)
May 01, 2017		15.74	15.74	15.74	2	+0.08(+0.51%)
Apr 28, 2017	15.69	15.69	15.37	15.66	2,700	+0.61(+4.05%)
Apr 26, 2017		15.05	15.05	15.05	0	-0.46(-2.97%)
Apr 25, 2017	15.51	15.51	15.51	15.51	290	-0.02(-0.13%)
Apr 17, 2017		15.53	15.53	15.53	0	+0.94(+6.44%)
Apr 11, 2017		14.59	14.59	14.59	197	-0.21(-1.42%)
Apr 10, 2017	14.80	14.80	14.80	14.80	3,588	-0.14(-0.94%)
Apr 07, 2017	14.94	14.94	14.94	14.94	213	-0.10(-0.66%)
Apr 06, 2017	15.04	15.04	15.04	15.04	2,505	-0.54(-3.47%)
Apr 05, 2017	15.58	15.58	15.58	15.58	1,550	-0.03(-0.19%)

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.

Gjensidige Forsikrin (OP: GJNSY )

Historical Prices

Free News Feed