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

Gjensidige Forsikrin (OP: GJNSY )

17.52 +0.66 (+3.91%)
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, 2019 17.20 17.20 17.20 0 -0.88(-4.87%)
Mar 28, 2019 18.08 18.08 18.08 18.08 151 +0.38(+2.15%)
Mar 14, 2019 17.70 17.70 17.70 0 +0.00(+0.00%)
Mar 11, 2019 17.70 17.70 17.70 0 +0.00(+0.00%)
Mar 05, 2019 17.70 17.70 17.70 0 -0.41(-2.26%)
Mar 04, 2019 18.11 18.11 18.11 18.11 140 +0.31(+1.74%)
Feb 21, 2019 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 20, 2019 17.80 17.80 17.80 76 +0.00(+0.00%)
Feb 15, 2019 17.80 17.80 17.80 0 +0.52(+3.01%)
Feb 13, 2019 17.28 17.28 17.28 0 -0.26(-1.48%)
Feb 12, 2019 17.54 17.54 17.54 17.54 763 +0.24(+1.39%)
Feb 11, 2019 17.30 17.30 17.30 6 +0.00(+0.00%)
Feb 07, 2019 17.30 17.30 17.30 0 -0.08(-0.46%)
Feb 06, 2019 17.40 17.40 17.38 17.38 2,500 +0.04(+0.23%)
Feb 05, 2019 17.34 17.34 17.34 17 +0.00(+0.00%)
Feb 01, 2019 17.34 17.34 17.34 0 +0.00(+0.00%)
Jan 31, 2019 17.34 17.34 17.34 63 +0.00(+0.00%)
Jan 30, 2019 17.34 17.34 17.34 17.34 337 +0.73(+4.39%)
Jan 29, 2019 16.61 16.61 16.61 16.61 1,035 -0.36(-2.12%)
Jan 24, 2019 16.97 16.97 16.97 0 +0.68(+4.17%)
Jan 23, 2019 16.29 16.29 16.29 51 +0.00(+0.00%)
Jan 22, 2019 16.23 16.29 16.23 16.29 4,771 -0.01(-0.06%)
Jan 17, 2019 16.30 16.30 16.30 0 +0.00(+0.00%)
Jan 11, 2019 16.30 16.30 16.30 0 +0.10(+0.62%)
Jan 10, 2019 16.20 16.20 16.20 16.20 464 +0.59(+3.78%)
Jan 09, 2019 15.61 15.61 15.61 15.61 272 +0.01(+0.04%)
Jan 08, 2019 15.60 15.60 15.60 15.60 350 -0.41(-2.54%)
Jan 07, 2019 16.01 16.01 16.01 16.01 250 +0.01(+0.06%)
Jan 04, 2019 15.90 16.00 15.90 16.00 200 +0.60(+3.90%)
Jan 02, 2019 15.40 15.40 15.40 0 -0.14(-0.93%)
Dec 31, 2018 15.54 15.54 15.54 15.54 100 +0.27(+1.73%)
Dec 28, 2018 15.28 15.28 15.28 5 +0.00(+0.00%)
Dec 27, 2018 15.28 15.28 15.28 50 +0.00(+0.00%)
Dec 21, 2018 15.28 15.28 15.28 0 +0.00(+0.00%)
Dec 20, 2018 15.28 15.28 15.28 85 +0.00(+0.00%)
Dec 13, 2018 15.28 15.28 15.28 0 +0.00(+0.00%)
Dec 12, 2018 15.28 15.28 15.28 15.28 300 +0.13(+0.86%)
Dec 11, 2018 15.15 15.15 15.15 15.15 291 -0.12(-0.79%)
Dec 10, 2018 15.27 15.27 15.27 96 +0.00(+0.00%)
Dec 07, 2018 15.27 15.27 15.27 39 +0.00(+0.00%)
Dec 06, 2018 15.27 15.27 15.27 15.27 333 -0.39(-2.47%)
Nov 28, 2018 15.66 15.66 15.66 0 +0.00(+0.00%)
Nov 21, 2018 15.66 15.66 15.66 0 -0.24(-1.53%)
Nov 07, 2018 15.90 15.90 15.90 0 +0.00(+0.00%)
Nov 05, 2018 15.90 15.90 15.90 0 +0.56(+3.65%)
Oct 24, 2018 15.34 15.34 15.34 0 +0.00(+0.00%)
Oct 23, 2018 15.34 15.34 15.34 58 +0.00(+0.00%)
Oct 22, 2018 15.34 15.34 15.34 15.34 100 -0.48(-3.03%)
Oct 19, 2018 15.82 15.82 15.82 15.82 100 -0.27(-1.71%)
Oct 18, 2018 16.09 16.09 16.09 30 +0.00(+0.00%)
Oct 09, 2018 16.09 16.09 16.09 0 +0.00(+0.00%)
Oct 08, 2018 16.09 16.09 16.09 16.09 607 -0.87(-5.10%)
Oct 01, 2018 16.96 16.96 16.96 0 -0.37(-2.14%)
Sep 27, 2018 17.33 17.33 17.33 0 +0.00(+0.00%)
Sep 26, 2018 17.33 17.33 17.33 17.33 312 +0.56(+3.34%)
Sep 24, 2018 16.77 16.77 16.77 0 +0.11(+0.66%)
Sep 14, 2018 16.66 16.66 16.66 0 -0.11(-0.66%)
Sep 13, 2018 16.77 16.77 16.77 16.77 340 +0.52(+3.20%)
Sep 12, 2018 16.25 16.25 16.25 107 +0.00(+0.00%)
Sep 10, 2018 16.25 16.25 16.25 0 -0.33(-1.99%)
Sep 07, 2018 16.58 16.58 16.58 16.58 100 -0.16(-0.96%)
Sep 06, 2018 16.32 16.74 16.32 16.74 274 +0.09(+0.54%)
Aug 30, 2018 16.65 16.65 16.65 0 -0.25(-1.48%)
Aug 27, 2018 16.90 16.90 16.90 0 +0.01(+0.08%)
Aug 24, 2018 16.89 16.89 16.89 16.89 600 +0.86(+5.39%)
Aug 17, 2018 16.02 16.02 16.02 0 +0.34(+2.15%)
Aug 14, 2018 15.69 15.69 15.69 0 -0.04(-0.22%)
Aug 13, 2018 15.72 15.72 15.72 14 +0.00(+0.00%)
Aug 09, 2018 15.72 15.72 15.72 0 +0.00(+0.00%)
Aug 08, 2018 15.72 15.72 15.72 15.72 1,014 -0.49(-3.02%)
Aug 06, 2018 16.21 16.21 16.21 0 +0.00(+0.00%)
Aug 02, 2018 16.21 16.21 16.21 0 +0.74(+4.78%)
Jul 26, 2018 15.47 15.47 15.47 0 -0.40(-2.52%)
Jul 23, 2018 15.87 15.87 15.87 25 +0.61(+4.00%)
Jul 20, 2018 15.26 15.26 15.26 15.26 207 -0.20(-1.29%)
Jul 16, 2018 15.46 15.46 15.46 0 -1.57(-9.22%)
Jul 11, 2018 17.03 17.03 17.03 0 -0.22(-1.28%)
Jul 10, 2018 17.25 17.25 17.25 17.25 200 +0.74(+4.48%)
Jul 05, 2018 16.51 16.51 16.51 0 +0.80(+5.09%)
Jun 26, 2018 15.71 15.71 15.71 0 +0.09(+0.58%)
Jun 18, 2018 15.62 15.62 15.62 90 -0.04(-0.26%)
Jun 15, 2018 16.10 15.66 15.66 755 -0.44(-2.73%)
Jun 14, 2018 16.10 16.10 16.10 16.10 300 +0.38(+2.42%)
Jun 11, 2018 15.72 15.72 15.72 0 -0.43(-2.66%)
Jun 07, 2018 16.15 16.15 16.15 0 +0.47(+3.00%)
Jun 06, 2018 15.68 15.68 15.68 15.68 550 +0.12(+0.77%)
Jun 05, 2018 15.56 15.56 15.56 15.56 151 -0.18(-1.14%)
Jun 01, 2018 15.74 15.74 15.74 0 +0.35(+2.29%)
May 30, 2018 15.39 15.39 15.39 0 -0.53(-3.34%)
May 15, 2018 15.92 15.92 15.92 141 +0.27(+1.73%)
May 11, 2018 15.65 15.65 15.65 0 +0.06(+0.38%)
May 04, 2018 15.59 15.59 15.59 87 -0.30(-1.89%)
May 03, 2018 15.89 15.89 15.89 15.89 126 -0.18(-1.12%)
Apr 27, 2018 16.07 16.07 16.07 85 +0.04(+0.23%)
Apr 25, 2018 16.03 16.03 16.03 88 -1.19(-6.89%)
Apr 24, 2018 17.22 17.22 17.22 17.22 6,144 +0.17(+1.00%)
Apr 23, 2018 17.11 17.11 17.04 17.05 8,483 -0.05(-0.29%)
Apr 19, 2018 17.10 17.10 17.10 0 +0.03(+0.18%)
Apr 18, 2018 17.07 17.07 17.07 17.07 1,383 -0.45(-2.57%)
Apr 16, 2018 17.52 17.52 17.52 58 +0.35(+2.03%)
Apr 13, 2018 17.04 17.17 17.04 17.17 541 +0.12(+0.72%)
Apr 11, 2018 17.05 17.05 17.05 0 +0.05(+0.29%)
Apr 09, 2018 17.00 17.00 17.00 0 -1.51(-8.16%)
Apr 05, 2018 18.51 18.51 18.51 9 -0.18(-0.96%)
Apr 04, 2018 18.69 18.69 18.69 18.69 173 -0.29(-1.53%)
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.