Glunz & Jensen Holding A/S (GJ.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:48AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 10 |
| 27 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 26 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 23 Feb 2024 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | 501 |
| 22 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 21 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 20 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3 |
| 19 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 16 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 15 Feb 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 313 |
| 14 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 13 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 12 Feb 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 225 |
| 09 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 08 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 07 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 11 |
| 06 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 15 |
| 05 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 424 |
| 02 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 20 |
| 01 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2 |
| 31 Jan 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 1,057 |
| 30 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 95 |
| 29 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 26 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 279 |
| 25 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 24 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 15 |
| 23 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 22 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 19 Jan 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 65 |
| 18 Jan 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 6,269 |
| 17 Jan 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 246 |
| 16 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1,000 |
| 15 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 12 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 11 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 135 |
| 10 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 09 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 08 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 05 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 04 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2 |
| 03 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 721 |
| 02 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 140 |
| 29 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 28 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 19 |
| 27 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2 |
| 22 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 21 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 275 |
| 20 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 450 |
| 19 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 18 Dec 2023 | 67.50 | 71.00 | 67.50 | 69.00 | 69.00 | 2,208 |
| 15 Dec 2023 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 1,032 |
| 14 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 11 |
| 13 Dec 2023 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | 556 |
| 12 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 11 Dec 2023 | 71.50 | 72.00 | 67.00 | 67.00 | 67.00 | 625 |
| 08 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 07 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 100 |
| 06 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 05 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 04 Dec 2023 | 72.50 | 72.50 | 69.00 | 69.00 | 69.00 | 247 |
| 01 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 30 Nov 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 29 Nov 2023 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 477 |
| *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.