Gjensidige Forsikrin (OP: GJNSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 24, 2017 | 15.44 | 15.44 | 15.44 | 0 | -0.20(-1.28%) | |
| Mar 23, 2017 | 15.30 | 15.64 | 15.30 | 15.64 | 1,054 | +0.44(+2.89%) |
| Mar 22, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 164 | -0.64(-4.04%) |
| Mar 21, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 170 | +0.02(+0.13%) |
| Mar 20, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 363 | +0.12(+0.76%) |
| Mar 17, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 198 | +0.09(+0.58%) |
| Mar 16, 2017 | 15.61 | 15.61 | 15.61 | 15.61 | 246 | +0.13(+0.84%) |
| Mar 15, 2017 | 15.48 | 15.48 | 15.48 | 15.48 | 420 | +0.62(+4.17%) |
| Mar 14, 2017 | 15.32 | 15.32 | 14.86 | 14.86 | 505 | -0.77(-4.93%) |
| Mar 13, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 354 | +0.24(+1.53%) |
| Mar 10, 2017 | 15.39 | 15.39 | 15.39 | 15.39 | 400 | +0.11(+0.69%) |
| Mar 07, 2017 | 15.29 | 15.29 | 15.29 | 140 | -0.11(-0.71%) | |
| Mar 02, 2017 | 15.40 | 15.40 | 15.40 | 97 | -0.18(-1.16%) | |
| Mar 01, 2017 | 15.58 | 15.58 | 15.58 | 15.58 | 490 | -0.26(-1.64%) |
| Feb 28, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 344 | +0.27(+1.73%) |
| Feb 24, 2017 | 15.57 | 15.57 | 15.57 | 0 | -0.61(-3.77%) | |
| Feb 23, 2017 | 16.18 | 16.18 | 16.14 | 16.18 | 3,296 | +0.14(+0.87%) |
| Feb 22, 2017 | 16.04 | 16.04 | 16.04 | 16.04 | 440 | +0.19(+1.20%) |
| Feb 17, 2017 | 15.85 | 15.85 | 15.85 | 0 | -0.15(-0.94%) | |
| Feb 16, 2017 | 16.16 | 16.16 | 16.00 | 16.00 | 651 | -0.45(-2.74%) |
| Feb 15, 2017 | 16.44 | 16.45 | 16.44 | 16.45 | 300 | +0.30(+1.86%) |
| Feb 09, 2017 | 16.15 | 16.15 | 16.15 | 0 | -1.34(-7.66%) | |
| Feb 08, 2017 | 17.50 | 17.50 | 17.49 | 17.49 | 1,615 | +0.16(+0.92%) |
| Feb 06, 2017 | 17.33 | 17.33 | 17.33 | 61 | +0.74(+4.46%) | |
| 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%) |
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.
