Gjensidige Forsikrin (OP: GJNSY )
Historical Prices
Year:
| 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%) |
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.
