Advertisement
U.S. Markets closed

Gjensidige Forsikring ASA (GJNSY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
17.21-0.29 (-1.66%)
At close: 03:00PM EST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 202417.5017.9516.5617.2117.215,200
Nov 15, 202417.1617.3416.6816.6816.683,700
Nov 14, 202416.6117.5416.6117.5417.541,300
Nov 13, 202416.7817.3416.7816.9416.941,400
Nov 12, 202416.9917.5516.9917.5517.55900
Nov 11, 202417.3317.4417.3317.4417.44700
Nov 08, 202417.0217.7617.0217.7617.764,000
Nov 07, 202417.7617.8717.5017.5017.501,200
Nov 06, 202417.5918.1617.5617.5717.571,400
Nov 05, 202418.0718.4517.9117.9117.912,900
Nov 04, 202417.6218.0017.6218.0018.001,900
Nov 01, 202418.1718.8217.7617.7617.763,400
Oct 31, 202418.8118.8118.8118.8118.81-
Oct 30, 202417.9018.8117.9018.8118.81600
Oct 29, 202418.5718.7918.0218.7418.74900
Oct 28, 202418.0018.6818.0018.3518.352,400
Oct 25, 202418.8218.8218.3018.8218.82500
Oct 24, 202417.9917.9917.9917.9917.99200
Oct 23, 202417.8517.8517.8517.8517.85300
Oct 22, 202417.7618.0717.7618.0718.07500
Oct 21, 202417.9918.6417.9918.6418.64700
Oct 18, 202417.7217.7217.7217.7217.72300
Oct 17, 202417.7317.7317.7217.7217.72600
Oct 16, 202418.8118.8118.8118.8118.811,500
Oct 15, 202417.8617.8617.8617.8617.861,000
Oct 14, 202418.3618.8017.6117.8717.873,400
Oct 11, 202417.4317.4317.4317.4317.43500
Oct 10, 202417.8617.8617.4317.4317.433,200
Oct 09, 202417.0017.2417.0017.2417.24400
Oct 08, 202417.6617.6617.5817.5817.58800
Oct 07, 202417.6817.6817.5417.6717.673,000
Oct 04, 202418.4918.4917.7417.7417.743,000
Oct 03, 202418.7518.7518.7518.7518.75-
Oct 02, 202418.7518.7518.7518.7518.75200
Oct 01, 202419.1119.1118.3719.1119.111,000
Sep 30, 202418.8518.8518.8518.8518.85400
Sep 27, 202419.0419.0418.2318.2318.23600
Sep 26, 202417.8417.8417.8417.8417.84500
Sep 25, 202417.6817.6817.6817.6817.68300
Sep 24, 202417.8617.8617.8617.8617.86-
Sep 23, 202417.8617.8617.8617.8617.86500
Sep 20, 202418.1518.1518.1518.1518.151,100
Sep 19, 202418.2218.2318.2218.2318.231,100
Sep 18, 202418.6018.6018.0918.0918.093,900
Sep 17, 202418.3318.4618.3018.4318.432,600
Sep 16, 202418.6518.7518.5018.7518.755,700
Sep 13, 202418.3118.6118.2318.6118.612,400
Sep 12, 202417.8818.0617.8818.0518.055,000
Sep 11, 202417.7117.7117.7117.7117.71300
Sep 10, 202417.3417.8117.3417.8117.811,900
Sep 09, 202417.4417.4417.4317.4317.43500
Sep 06, 202417.6517.6517.6517.6517.65200
Sep 05, 202417.8417.9317.8317.9317.93400
Sep 04, 202416.7517.8116.7517.8117.812,700
Sep 03, 202417.5017.5017.3517.3717.37800
Aug 30, 202417.6917.8417.6417.6517.652,600
Aug 29, 202417.8017.9617.6317.6717.6783,100
Aug 28, 202417.4817.5517.4817.5517.55700
Aug 27, 202417.3517.3517.3517.3517.35300
Aug 26, 202416.6517.7916.6517.3817.3821,500
Aug 23, 202417.3017.3017.3017.3017.30200
Aug 22, 202417.0317.5716.5316.5316.531,500
Aug 21, 202417.2217.2217.2217.2217.22500
Aug 20, 202417.7017.7017.2617.2617.266,200
Aug 19, 202417.2117.2217.2117.2217.22900
Aug 16, 202417.4917.4917.4917.4917.49200
Aug 15, 202417.0217.0217.0217.0217.02500
Aug 14, 202417.1917.5116.7416.8716.871,800
Aug 13, 202416.9117.0116.9117.0117.013,800
Aug 12, 202416.9217.0516.9217.0217.021,100
Aug 09, 202416.8017.1415.8917.1417.142,600
Aug 08, 202416.6016.7216.5616.7216.721,800
Aug 07, 202416.2416.5316.0916.5316.5312,800
Aug 06, 202415.2016.2714.8716.2716.274,700
Aug 05, 202415.4815.4815.4815.4815.48400
Aug 02, 202416.0216.0216.0216.0216.02500
Aug 01, 202416.5916.5916.5916.5916.59400
Jul 31, 202416.4216.5916.4216.5916.59800
Jul 30, 202416.4216.7516.4216.4516.454,600
Jul 29, 202415.6416.5715.5515.5515.5510,900
Jul 26, 202416.0816.1415.7816.0116.018,700
Jul 25, 202415.5616.4615.5616.4616.46700
Jul 24, 202415.9815.9815.7015.9815.983,500
Jul 23, 202415.9216.3015.4815.4815.481,700
Jul 22, 202415.9816.0915.9816.0916.09800
Jul 19, 202416.3016.3916.3016.3916.391,800
Jul 18, 202417.0517.1017.0017.0117.013,000
Jul 17, 202416.9416.9416.9416.9416.94600
Jul 16, 202416.5616.8116.5616.8116.81400
Jul 15, 202417.1517.1516.9217.1317.134,200
Jul 12, 202418.7518.7518.7518.7518.75200
Jul 11, 202418.6418.6418.6418.6418.64600
Jul 10, 202417.9217.9217.9217.9217.92300
Jul 09, 202418.1118.6618.0518.0518.05800
Jul 08, 202418.0918.0918.0918.0918.09800
Jul 05, 202418.0818.7318.0818.7318.731,600
Jul 03, 202417.8817.8817.8817.8817.88-
Jul 02, 202417.8817.8817.8817.8817.88-
Jul 01, 202417.8817.8817.8817.8817.88600
Jun 28, 202418.0018.0017.9817.9817.98600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...