Glunz & Jensen Holding A/S (CPH:GJ)
Denmark · Delayed Price · Currency is DKK 68.00
0.00 (0.00%)
Oct 6, 2025, 3:36 PM CET
Glunz & Jensen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 6, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -2.86% | 907 |
| Oct 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,860 |
| Sep 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,577 |
| Sep 26, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 387 |
| Sep 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 15 |
| Sep 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 19, 2025 | 66.00 | 69.50 | 66.00 | 69.50 | 69.50 | 6.92% | 58 |
| Sep 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 900 |
| Sep 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.97% | 300 |
| Sep 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 1 |
| Sep 11, 2025 | 65.00 | 65.00 | 62.50 | 62.50 | 62.50 | -5.30% | 230 |
| Sep 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 300 |
| Sep 9, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -8.39% | 204 |
| Sep 8, 2025 | 66.00 | 71.50 | 66.00 | 71.50 | 71.50 | 0.70% | 71 |
| Sep 5, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | 295 |
| Sep 4, 2025 | 63.00 | 71.00 | 63.00 | 70.50 | 70.50 | 6.82% | 62 |
| Sep 3, 2025 | 72.50 | 72.50 | 66.00 | 66.00 | 66.00 | -5.71% | 110 |
| Sep 2, 2025 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | 8.53% | 2,461 |
| Sep 1, 2025 | 69.50 | 69.50 | 64.50 | 64.50 | 64.50 | -7.19% | 15 |
| Aug 29, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | 100 |
| Aug 26, 2025 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.22% | 1,971 |
| Aug 25, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 22, 2025 | 64.00 | 67.50 | 61.50 | 67.50 | 67.50 | - | 154 |
| Aug 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 20, 2025 | 63.50 | 67.50 | 63.50 | 67.50 | 67.50 | 12.50% | 1,064 |
| Aug 19, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -4.00% | 220 |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 6 |
| Aug 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 55 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 7, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -4.00% | 1,024 |
| Aug 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 90 |
| Aug 5, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |