OTC Markets OTCPK - Delayed Quote USD

Gjensidige Forsikring ASA (GJNSY)

Compare
17.21 -0.29 (-1.66%)
At close: November 18 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 17.50 17.95 16.56 17.21 17.21 5,200
Nov 15, 2024 17.16 17.34 16.68 16.68 16.68 3,700
Nov 14, 2024 16.61 17.54 16.61 17.54 17.54 1,300
Nov 13, 2024 16.78 17.34 16.78 16.94 16.94 1,400
Nov 12, 2024 16.99 17.55 16.99 17.55 17.55 900
Nov 11, 2024 17.33 17.44 17.33 17.44 17.44 700
Nov 8, 2024 17.02 17.76 17.02 17.76 17.76 4,000
Nov 7, 2024 17.76 17.87 17.50 17.50 17.50 1,200
Nov 6, 2024 17.59 18.16 17.56 17.57 17.57 1,400
Nov 5, 2024 18.07 18.45 17.91 17.91 17.91 2,900
Nov 4, 2024 17.62 18.00 17.62 18.00 18.00 1,900
Nov 1, 2024 18.17 18.82 17.76 17.76 17.76 3,400
Oct 31, 2024 18.81 18.81 18.81 18.81 18.81 -
Oct 30, 2024 17.90 18.81 17.90 18.81 18.81 600
Oct 29, 2024 18.57 18.79 18.02 18.74 18.74 900
Oct 28, 2024 18.00 18.68 18.00 18.35 18.35 2,400
Oct 25, 2024 18.82 18.82 18.30 18.82 18.82 500
Oct 24, 2024 17.99 17.99 17.99 17.99 17.99 200
Oct 23, 2024 17.85 17.85 17.85 17.85 17.85 300
Oct 22, 2024 17.76 18.07 17.76 18.07 18.07 500
Oct 21, 2024 17.99 18.64 17.99 18.64 18.64 700
Oct 18, 2024 17.72 17.72 17.72 17.72 17.72 300
Oct 17, 2024 17.73 17.73 17.72 17.72 17.72 600
Oct 16, 2024 18.81 18.81 18.81 18.81 18.81 1,500
Oct 15, 2024 17.86 17.86 17.86 17.86 17.86 1,000
Oct 14, 2024 18.36 18.80 17.61 17.87 17.87 3,400
Oct 11, 2024 17.43 17.43 17.43 17.43 17.43 500
Oct 10, 2024 17.86 17.86 17.43 17.43 17.43 3,200
Oct 9, 2024 17.00 17.24 17.00 17.24 17.24 400
Oct 8, 2024 17.66 17.66 17.58 17.58 17.58 800
Oct 7, 2024 17.68 17.68 17.54 17.67 17.67 3,000
Oct 4, 2024 18.49 18.49 17.74 17.74 17.74 3,000
Oct 3, 2024 18.75 18.75 18.75 18.75 18.75 -
Oct 2, 2024 18.75 18.75 18.75 18.75 18.75 200
Oct 1, 2024 19.11 19.11 18.37 19.11 19.11 1,000
Sep 30, 2024 18.85 18.85 18.85 18.85 18.85 400
Sep 27, 2024 19.04 19.04 18.23 18.23 18.23 600
Sep 26, 2024 17.84 17.84 17.84 17.84 17.84 500
Sep 25, 2024 17.68 17.68 17.68 17.68 17.68 300
Sep 24, 2024 17.86 17.86 17.86 17.86 17.86 -
Sep 23, 2024 17.86 17.86 17.86 17.86 17.86 500
Sep 20, 2024 18.15 18.15 18.15 18.15 18.15 1,100
Sep 19, 2024 18.22 18.23 18.22 18.23 18.23 1,100
Sep 18, 2024 18.60 18.60 18.09 18.09 18.09 3,900
Sep 17, 2024 18.33 18.46 18.30 18.43 18.43 2,600
Sep 16, 2024 18.65 18.75 18.50 18.75 18.75 5,700
Sep 13, 2024 18.31 18.61 18.23 18.61 18.61 2,400
Sep 12, 2024 17.88 18.06 17.88 18.05 18.05 5,000
Sep 11, 2024 17.71 17.71 17.71 17.71 17.71 300
Sep 10, 2024 17.34 17.81 17.34 17.81 17.81 1,900
Sep 9, 2024 17.44 17.44 17.43 17.43 17.43 500
Sep 6, 2024 17.65 17.65 17.65 17.65 17.65 200
Sep 5, 2024 17.84 17.93 17.83 17.93 17.93 400
Sep 4, 2024 16.75 17.81 16.75 17.81 17.81 2,700
Sep 3, 2024 17.50 17.50 17.35 17.37 17.37 800
Aug 30, 2024 17.69 17.84 17.64 17.65 17.65 2,600
Aug 29, 2024 17.80 17.96 17.63 17.67 17.67 83,100
Aug 28, 2024 17.48 17.55 17.48 17.55 17.55 700
Aug 27, 2024 17.35 17.35 17.35 17.35 17.35 300
Aug 26, 2024 16.65 17.79 16.65 17.38 17.38 21,500
Aug 23, 2024 17.30 17.30 17.30 17.30 17.30 200
Aug 22, 2024 17.03 17.57 16.53 16.53 16.53 1,500
Aug 21, 2024 17.22 17.22 17.22 17.22 17.22 500
Aug 20, 2024 17.70 17.70 17.26 17.26 17.26 6,200
Aug 19, 2024 17.21 17.22 17.21 17.22 17.22 900
Aug 16, 2024 17.49 17.49 17.49 17.49 17.49 200
Aug 15, 2024 17.02 17.02 17.02 17.02 17.02 500
Aug 14, 2024 17.19 17.51 16.74 16.87 16.87 1,800
Aug 13, 2024 16.91 17.01 16.91 17.01 17.01 3,800
Aug 12, 2024 16.92 17.05 16.92 17.02 17.02 1,100
Aug 9, 2024 16.80 17.14 15.89 17.14 17.14 2,600
Aug 8, 2024 16.60 16.72 16.56 16.72 16.72 1,800
Aug 7, 2024 16.24 16.53 16.09 16.53 16.53 12,800
Aug 6, 2024 15.20 16.27 14.87 16.27 16.27 4,700
Aug 5, 2024 15.48 15.48 15.48 15.48 15.48 400
Aug 2, 2024 16.02 16.02 16.02 16.02 16.02 500
Aug 1, 2024 16.59 16.59 16.59 16.59 16.59 400
Jul 31, 2024 16.42 16.59 16.42 16.59 16.59 800
Jul 30, 2024 16.42 16.75 16.42 16.45 16.45 4,600
Jul 29, 2024 15.64 16.57 15.55 15.55 15.55 10,900
Jul 26, 2024 16.08 16.14 15.78 16.01 16.01 8,700
Jul 25, 2024 15.56 16.46 15.56 16.46 16.46 700
Jul 24, 2024 15.98 15.98 15.70 15.98 15.98 3,500
Jul 23, 2024 15.92 16.30 15.48 15.48 15.48 1,700
Jul 22, 2024 15.98 16.09 15.98 16.09 16.09 800
Jul 19, 2024 16.30 16.39 16.30 16.39 16.39 1,800
Jul 18, 2024 17.05 17.10 17.00 17.01 17.01 3,000
Jul 17, 2024 16.94 16.94 16.94 16.94 16.94 600
Jul 16, 2024 16.56 16.81 16.56 16.81 16.81 400
Jul 15, 2024 17.15 17.15 16.92 17.13 17.13 4,200
Jul 12, 2024 18.75 18.75 18.75 18.75 18.75 200
Jul 11, 2024 18.64 18.64 18.64 18.64 18.64 600
Jul 10, 2024 17.92 17.92 17.92 17.92 17.92 300
Jul 9, 2024 18.11 18.66 18.05 18.05 18.05 800
Jul 8, 2024 18.09 18.09 18.09 18.09 18.09 800
Jul 5, 2024 18.08 18.73 18.08 18.73 18.73 1,600
Jul 3, 2024 17.88 17.88 17.88 17.88 17.88 -
Jul 2, 2024 17.88 17.88 17.88 17.88 17.88 -
Jul 1, 2024 17.88 17.88 17.88 17.88 17.88 600
Jun 28, 2024 18.00 18.00 17.98 17.98 17.98 600
Jun 27, 2024 17.48 18.31 17.48 18.31 18.31 400
Jun 26, 2024 18.14 18.14 17.46 17.46 17.46 1,000
Jun 25, 2024 17.23 17.23 17.23 17.23 17.23 200
Jun 24, 2024 18.30 18.45 18.30 18.33 18.33 2,100
Jun 21, 2024 18.39 18.39 17.91 17.91 17.91 1,000
Jun 20, 2024 17.33 18.89 17.33 18.13 18.13 2,400
Jun 18, 2024 17.92 18.28 17.87 17.87 17.87 1,600
Jun 17, 2024 18.06 18.06 18.06 18.06 18.06 300
Jun 14, 2024 17.37 18.06 17.37 18.06 18.06 1,300
Jun 13, 2024 18.03 18.03 18.03 18.03 18.03 200
Jun 12, 2024 17.22 17.22 17.22 17.22 17.22 400
Jun 11, 2024 16.07 17.18 16.07 17.18 17.18 800
Jun 10, 2024 17.16 17.16 16.77 16.77 16.77 900
Jun 7, 2024 16.98 17.68 16.98 17.19 17.19 4,300
Jun 6, 2024 17.00 17.00 16.52 16.52 16.52 400
Jun 5, 2024 17.08 17.23 17.08 17.23 17.23 800
Jun 4, 2024 16.95 17.64 16.95 17.10 17.10 4,200
Jun 3, 2024 17.46 17.46 16.26 17.01 17.01 2,700
May 31, 2024 17.05 17.05 17.05 17.05 17.05 -
May 30, 2024 17.05 17.05 17.05 17.05 17.05 400
May 29, 2024 16.95 16.95 16.95 16.95 16.95 200
May 28, 2024 16.89 16.89 16.89 16.89 16.89 100
May 24, 2024 16.89 17.72 16.50 16.89 16.89 1,400
May 23, 2024 16.89 16.90 16.89 16.89 16.89 1,500
May 22, 2024 16.58 16.58 16.58 16.58 16.58 1,200
May 21, 2024 16.67 16.67 16.55 16.55 16.55 700
May 20, 2024 17.31 17.31 17.00 17.00 17.00 800
May 17, 2024 17.52 17.52 17.52 17.52 17.52 200
May 16, 2024 16.86 16.86 16.86 16.86 16.86 500
May 15, 2024 17.08 17.10 17.08 17.10 17.10 900
May 14, 2024 16.82 17.08 16.82 17.08 17.08 1,800
May 13, 2024 16.85 17.44 16.85 17.44 17.44 300
May 10, 2024 17.21 17.25 17.21 17.25 17.25 600
May 9, 2024 17.01 17.83 17.01 17.83 17.83 400
May 8, 2024 16.83 16.99 16.83 16.99 16.99 200
May 7, 2024 16.56 16.56 16.56 16.56 16.56 1,100
May 6, 2024 15.79 16.93 15.79 16.93 16.93 5,300
May 3, 2024 16.11 16.51 16.11 16.43 16.43 1,100
May 2, 2024 16.49 16.49 15.71 15.71 15.71 1,000
May 1, 2024 15.68 15.68 15.68 15.68 15.68 400
Apr 30, 2024 16.41 16.41 15.67 15.67 15.67 900
Apr 29, 2024 15.86 16.18 15.86 16.10 16.10 6,700
Apr 26, 2024 16.56 16.60 16.56 16.60 16.60 500
Apr 25, 2024 16.20 16.33 15.80 16.20 16.20 3,800
Apr 24, 2024 14.93 15.07 14.93 15.07 15.07 1,500
Apr 23, 2024 15.17 15.30 14.66 15.30 15.30 6,900
Apr 22, 2024 15.11 15.11 14.90 15.01 15.01 4,400
Apr 19, 2024 14.31 15.13 14.11 14.34 14.34 4,500
Apr 18, 2024 14.39 14.40 14.26 14.40 14.40 1,600
Apr 17, 2024 14.60 14.97 14.60 14.66 14.66 10,100
Apr 16, 2024 14.58 15.05 14.32 14.94 14.94 4,700
Apr 15, 2024 14.89 14.95 14.61 14.84 14.84 4,600
Apr 12, 2024 14.85 14.92 14.67 14.67 14.67 1,200
Apr 11, 2024 15.01 15.17 14.89 15.17 15.17 1,900
Apr 10, 2024 15.19 15.33 15.11 15.33 15.33 3,600
Apr 9, 2024 15.24 15.24 15.00 15.01 15.01 2,800
Apr 8, 2024 14.74 15.33 14.74 15.33 15.33 2,300
Apr 5, 2024 14.63 15.33 14.29 15.33 15.33 3,800
Apr 4, 2024 15.05 15.07 14.94 15.02 15.02 3,300
Apr 3, 2024 14.26 14.90 14.26 14.88 14.88 6,500
Apr 2, 2024 14.26 14.43 14.26 14.31 14.31 11,200
Apr 1, 2024 13.39 14.48 13.39 14.01 14.01 2,500
Mar 28, 2024 14.77 14.77 14.32 14.52 14.52 1,800
Mar 27, 2024 14.74 14.74 14.58 14.68 14.68 1,700
Mar 26, 2024 14.70 14.84 14.63 14.70 14.70 4,300
Mar 25, 2024 14.37 14.99 14.37 14.99 14.99 8,100
Mar 22, 2024 13.75 14.79 13.75 14.61 14.61 4,500
Mar 21, 2024 0.83 Dividend
Mar 21, 2024 14.64 15.00 14.64 14.91 14.91 3,100
Mar 20, 2024 15.28 15.96 15.27 15.45 14.62 3,200
Mar 19, 2024 15.43 16.03 15.43 15.71 14.87 5,300
Mar 18, 2024 15.70 16.10 15.68 15.80 14.95 6,400
Mar 15, 2024 15.73 15.98 15.73 15.93 15.07 4,900
Mar 14, 2024 16.24 16.24 16.13 16.14 15.27 3,000
Mar 13, 2024 16.13 16.52 16.13 16.52 15.63 4,000
Mar 12, 2024 16.12 16.51 16.12 16.39 15.51 10,600
Mar 11, 2024 15.83 16.37 15.83 16.37 15.49 13,100
Mar 8, 2024 16.10 16.29 16.10 16.17 15.30 6,300
Mar 7, 2024 16.13 16.19 16.09 16.19 15.32 5,900
Mar 6, 2024 15.60 16.05 15.60 15.96 15.10 8,000
Mar 5, 2024 15.41 15.98 15.41 15.96 15.10 13,200
Mar 4, 2024 15.85 16.56 15.85 16.28 15.41 16,500
Mar 1, 2024 15.96 16.73 15.96 16.09 15.23 23,400
Feb 29, 2024 15.77 15.92 15.77 15.80 14.95 4,200
Feb 28, 2024 15.94 16.04 15.94 16.04 15.18 400
Feb 27, 2024 16.30 16.30 16.30 16.30 15.43 300
Feb 26, 2024 16.08 16.47 16.08 16.26 15.39 600
Feb 23, 2024 16.17 16.58 16.13 16.58 15.69 1,200
Feb 22, 2024 16.46 16.58 16.39 16.58 15.69 1,600
Feb 21, 2024 16.46 16.46 16.24 16.40 15.52 1,100
Feb 20, 2024 16.20 16.20 16.16 16.20 15.33 600
Feb 16, 2024 16.35 16.44 16.35 16.44 15.56 800
Feb 15, 2024 16.12 16.47 16.12 16.47 15.59 400
Feb 14, 2024 16.11 16.17 16.11 16.17 15.30 600
Feb 13, 2024 15.90 16.14 15.82 16.14 15.27 1,400
Feb 12, 2024 15.95 16.07 15.95 16.03 15.17 500
Feb 9, 2024 15.83 15.83 15.67 15.67 14.83 5,800
Feb 8, 2024 15.80 15.98 15.63 15.98 15.12 7,600
Feb 7, 2024 16.08 16.08 15.95 15.95 15.10 9,200
Feb 6, 2024 16.17 16.17 15.92 15.92 15.06 1,900
Feb 5, 2024 15.85 16.16 15.85 15.96 15.10 7,400
Feb 2, 2024 16.10 16.10 16.10 16.10 15.24 400
Feb 1, 2024 16.05 16.05 16.05 16.05 15.19 600
Jan 31, 2024 16.29 16.49 16.29 16.49 15.61 4,300
Jan 30, 2024 16.28 16.52 16.16 16.34 15.46 18,100
Jan 29, 2024 16.13 16.13 16.13 16.13 15.27 500
Jan 26, 2024 16.73 16.73 16.73 16.73 15.83 200
Jan 25, 2024 16.45 16.73 16.35 16.73 15.83 1,400
Jan 24, 2024 16.58 16.76 16.58 16.76 15.86 1,000
Jan 23, 2024 16.91 16.91 16.91 16.91 16.00 600
Jan 22, 2024 17.35 17.35 17.35 17.35 16.42 -
Jan 19, 2024 17.35 17.35 17.35 17.35 16.42 300
Jan 18, 2024 16.93 16.93 16.93 16.93 16.02 200
Jan 17, 2024 17.11 17.11 17.11 17.11 16.19 200
Jan 16, 2024 17.18 17.18 16.97 16.97 16.06 600
Jan 12, 2024 17.64 17.64 17.64 17.64 16.69 -
Jan 11, 2024 17.42 17.64 17.41 17.64 16.69 800
Jan 10, 2024 17.70 17.70 17.70 17.70 16.75 600
Jan 9, 2024 17.25 17.25 17.25 17.25 16.33 500
Jan 8, 2024 18.03 18.03 18.03 18.03 17.06 400
Jan 5, 2024 18.03 18.03 18.03 18.03 17.06 400
Jan 4, 2024 17.73 17.75 17.73 17.75 16.80 800
Jan 3, 2024 17.72 18.08 17.72 18.08 17.11 2,200
Jan 2, 2024 17.77 17.94 17.74 17.78 16.83 1,200
Dec 29, 2023 18.43 18.43 18.43 18.43 17.44 3,500
Dec 28, 2023 18.27 18.27 18.27 18.27 17.29 -
Dec 27, 2023 17.90 18.27 17.90 18.27 17.29 900
Dec 26, 2023 17.75 17.75 17.75 17.75 16.80 800
Dec 22, 2023 17.67 17.67 17.67 17.67 16.72 400
Dec 21, 2023 17.39 17.82 17.39 17.82 16.86 500
Dec 20, 2023 17.44 17.87 17.01 17.01 16.10 800
Dec 19, 2023 17.72 17.72 17.72 17.72 16.77 300
Dec 18, 2023 17.91 18.00 17.83 17.83 16.87 1,000
Dec 15, 2023 17.89 18.22 17.89 17.93 16.97 9,600
Dec 14, 2023 18.14 18.14 18.12 18.12 17.15 9,100
Dec 13, 2023 17.18 17.70 17.18 17.70 16.75 1,900
Dec 12, 2023 17.16 17.36 16.95 17.36 16.43 2,500
Dec 11, 2023 16.94 16.94 16.94 16.94 16.03 500
Dec 8, 2023 16.95 17.16 16.74 17.16 16.24 2,300
Dec 7, 2023 16.84 16.99 16.84 16.99 16.08 700
Dec 6, 2023 16.87 16.87 16.71 16.81 15.91 900
Dec 5, 2023 16.75 16.75 16.64 16.64 15.75 600
Dec 4, 2023 16.86 17.17 16.86 17.17 16.25 1,200
Dec 1, 2023 17.08 17.64 17.08 17.64 16.69 1,100
Nov 30, 2023 17.16 17.16 16.64 16.64 15.75 600
Nov 29, 2023 17.49 17.49 17.49 17.49 16.55 300
Nov 28, 2023 17.45 17.49 17.45 17.49 16.55 400
Nov 27, 2023 16.72 17.27 16.72 16.80 15.90 1,200
Nov 24, 2023 16.77 16.77 16.77 16.77 15.88 200
Nov 22, 2023 16.49 16.49 16.49 16.49 15.60 500
Nov 21, 2023 16.79 16.83 16.40 16.51 15.63 3,900
Nov 20, 2023 16.59 16.63 16.59 16.63 15.74 600

Related Tickers