UK markets closed

Gjensidige Forsikring ASA (GJNSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.06-0.24 (-1.59%)
As of 12:23PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202414.9315.0614.9315.0615.06792
23 Apr 202415.1715.3014.6615.3015.306,900
22 Apr 202415.1115.1114.9015.0115.014,400
19 Apr 202414.3115.1314.1114.3414.344,500
18 Apr 202414.3914.4014.2614.4014.401,600
17 Apr 202414.6014.9714.6014.6614.6610,100
16 Apr 202414.5815.0514.3214.9414.944,700
15 Apr 202414.8914.9514.6114.8414.844,600
12 Apr 202414.8514.9214.6714.6714.671,200
11 Apr 202415.0115.1714.8915.1715.171,900
10 Apr 202415.1915.3315.1115.3315.333,600
09 Apr 202415.2415.2415.0015.0115.012,800
08 Apr 202414.7415.3314.7415.3315.332,300
05 Apr 202414.6315.3314.2915.3315.333,800
04 Apr 202415.0515.0714.9415.0215.023,300
03 Apr 202414.2614.9014.2614.8814.886,500
02 Apr 202414.2614.4314.2614.3114.3111,200
01 Apr 202413.3914.4813.3914.0114.012,500
28 Mar 202414.7714.7714.3214.5214.521,800
27 Mar 202414.7414.7414.5814.6814.681,700
26 Mar 202414.7014.8414.6314.7014.704,300
25 Mar 202414.3714.9914.3714.9914.998,100
22 Mar 202413.7514.7913.7514.6114.614,500
21 Mar 202414.6415.0014.6414.9114.913,100
21 Mar 20240.828 Dividend
20 Mar 202415.2815.9615.2715.4514.623,200
19 Mar 202415.4316.0315.4315.7114.875,300
18 Mar 202415.7016.1015.6815.8014.956,400
15 Mar 202415.7315.9815.7315.9315.074,900
14 Mar 202416.2416.2416.1316.1415.273,000
13 Mar 202416.1316.5216.1316.5215.634,000
12 Mar 202416.1216.5116.1216.3915.5110,600
11 Mar 202415.8316.3715.8316.3715.4913,100
08 Mar 202416.1016.2916.1016.1715.306,300
07 Mar 202416.1316.1916.0916.1915.325,900
06 Mar 202415.6016.0515.6015.9615.108,000
05 Mar 202415.4115.9815.4115.9615.1013,200
04 Mar 202415.8516.5615.8516.2815.4116,500
01 Mar 202415.9616.7315.9616.0915.2323,400
29 Feb 202415.7715.9215.7715.8014.954,200
28 Feb 202415.9416.0415.9416.0415.18400
27 Feb 202416.3016.3016.3016.3015.43300
26 Feb 202416.0816.4716.0816.2615.39600
23 Feb 202416.1716.5816.1316.5815.691,200
22 Feb 202416.4616.5816.3916.5815.691,600
21 Feb 202416.4616.4616.2416.4015.521,100
20 Feb 202416.2016.2016.1616.2015.33600
16 Feb 202416.3516.4416.3516.4415.56800
15 Feb 202416.1216.4716.1216.4715.59400
14 Feb 202416.1116.1716.1116.1715.30600
13 Feb 202415.9016.1415.8216.1415.271,400
12 Feb 202415.9516.0715.9516.0315.17500
09 Feb 202415.8315.8315.6715.6714.835,800
08 Feb 202415.8015.9815.6315.9815.127,600
07 Feb 202416.0816.0815.9515.9515.109,200
06 Feb 202416.1716.1715.9215.9215.061,900
05 Feb 202415.8516.1615.8515.9615.107,400
02 Feb 202416.1016.1016.1016.1015.24400
01 Feb 202416.0516.0516.0516.0515.19600
31 Jan 202416.2916.4916.2916.4915.614,300
30 Jan 202416.2816.5216.1616.3415.4618,100
29 Jan 202416.1316.1316.1316.1315.27500
26 Jan 202416.7316.7316.7316.7315.83200
25 Jan 202416.4516.7316.3516.7315.831,400
24 Jan 202416.5816.7616.5816.7615.861,000
23 Jan 202416.9116.9116.9116.9116.00600
22 Jan 202417.3517.3517.3517.3516.42-
19 Jan 202417.3517.3517.3517.3516.42300
18 Jan 202416.9316.9316.9316.9316.02200
17 Jan 202417.1117.1117.1117.1116.19200
16 Jan 202417.1817.1816.9716.9716.06600
12 Jan 202417.6417.6417.6417.6416.69-
11 Jan 202417.4217.6417.4117.6416.69800
10 Jan 202417.7017.7017.7017.7016.75600
09 Jan 202417.2517.2517.2517.2516.33500
08 Jan 202418.0318.0318.0318.0317.06400
05 Jan 202418.0318.0318.0318.0317.06400
04 Jan 202417.7317.7517.7317.7516.80800
03 Jan 202417.7218.0817.7218.0817.112,200
02 Jan 202417.7717.9417.7417.7816.831,200
29 Dec 202318.4318.4318.4318.4317.443,500
28 Dec 202318.2718.2718.2718.2717.29-
27 Dec 202317.9018.2717.9018.2717.29900
26 Dec 202317.7517.7517.7517.7516.80800
22 Dec 202317.6717.6717.6717.6716.72400
21 Dec 202317.3917.8217.3917.8216.86500
20 Dec 202317.4417.8717.0117.0116.10800
19 Dec 202317.7217.7217.7217.7216.77300
18 Dec 202317.9118.0017.8317.8316.871,000
15 Dec 202317.8918.2217.8917.9316.979,600
14 Dec 202318.1418.1418.1218.1217.159,100
13 Dec 202317.1817.7017.1817.7016.751,900
12 Dec 202317.1617.3616.9517.3616.432,500
11 Dec 202316.9416.9416.9416.9416.03500
08 Dec 202316.9517.1616.7417.1616.242,300
07 Dec 202316.8416.9916.8416.9916.08700
06 Dec 202316.8716.8716.7116.8115.91900
05 Dec 202316.7516.7516.6416.6415.75600
04 Dec 202316.8617.1716.8617.1716.251,200
01 Dec 202317.0817.6417.0817.6416.691,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...