Glunz & Jensen Holding A/S (GJ.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 10:10AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 25 Jul 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2 |
| 24 Jul 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 23 Jul 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 22 Jul 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 19 Jul 2024 | 69.50 | 74.50 | 69.50 | 74.50 | 74.50 | 796 |
| 18 Jul 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 17 Jul 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 13 |
| 16 Jul 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 15 Jul 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 12 Jul 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 11 Jul 2024 | 69.00 | 73.50 | 68.00 | 73.50 | 73.50 | 2,602 |
| 10 Jul 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 9 |
| 09 Jul 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 08 Jul 2024 | 69.00 | 74.50 | 69.00 | 74.50 | 74.50 | 1,487 |
| 05 Jul 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 04 Jul 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 03 Jul 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 02 Jul 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 01 Jul 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | 4 |
| 28 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 500 |
| 27 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 26 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 25 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 24 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 161 |
| 21 Jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 130 |
| 20 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 736 |
| 19 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 18 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 17 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 14 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 13 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 12 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 11 Jun 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 1,555 |
| 10 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 07 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 12 |
| 06 Jun 2024 | 74.00 | 74.00 | 70.50 | 70.50 | 70.50 | 8 |
| 04 Jun 2024 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | 367 |
| 03 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 31 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 30 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 29 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 28 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 27 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 24 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 23 May 2024 | 70.50 | 73.00 | 70.50 | 73.00 | 73.00 | 221 |
| 22 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 21 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 17 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 112 |
| 16 May 2024 | 68.50 | 73.50 | 68.50 | 73.50 | 73.50 | 1,848 |
| 15 May 2024 | 72.50 | 73.50 | 69.00 | 70.00 | 70.00 | 3,184 |
| 14 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 13 May 2024 | 69.00 | 72.50 | 68.50 | 72.50 | 72.50 | 387 |
| 08 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 07 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 06 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 03 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 02 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 5 |
| 01 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 30 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4 |
| 29 Apr 2024 | 68.50 | 75.50 | 68.50 | 75.50 | 75.50 | 503 |
| 26 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 25 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 158 |
| 24 Apr 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 500 |
| 23 Apr 2024 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 460 |
| 22 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 19 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 18 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 17 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 16 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 15 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 12 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 109 |
| 11 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 10 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 09 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 08 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 420 |
| 05 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 616 |
| 04 Apr 2024 | 68.50 | 71.50 | 68.50 | 71.50 | 71.50 | 557 |
| 03 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 132 |
| 02 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 27 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 200 |
| 26 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 25 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 277 |
| 22 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 400 |
| 21 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 19 |
| 20 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 19 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 18 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 15 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 125 |
| 14 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 13 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 12 Mar 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 100 |
| 11 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 50 |
| 08 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 150 |
| 07 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 320 |
| 06 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 05 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
| 04 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 01 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 29 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3,078 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.