Glunz & Jensen Holding A/S (CPH:GJ)
Denmark · Delayed Price · Currency is DKK 72.00
-1.00 (-1.37%)
At close: Dec 5, 2025
Glunz & Jensen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 200 |
| Dec 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 25 |
| Dec 2, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -1.32% | 5,060 |
| Nov 28, 2025 | 75.50 | 76.50 | 75.50 | 76.00 | 76.00 | 1.33% | 1,034 |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 764 |
| Nov 26, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | -1.33% | 145 |
| Nov 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 7 |
| Nov 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | 16 |
| Nov 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 216 |
| Nov 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 251 |
| Nov 18, 2025 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | 0.70% | 1,072 |
| Nov 14, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -4.67% | 185 |
| Nov 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 56 |
| Nov 12, 2025 | 73.50 | 76.00 | 73.00 | 75.50 | 75.50 | 10.22% | 518 |
| Nov 11, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | -1.44% | 100 |
| Nov 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | 3 |
| Nov 6, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 303 |
| Nov 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 14 |
| Oct 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 68 |
| Oct 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 1 |
| Oct 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 80 |
| Oct 24, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -4.64% | 299 |
| Oct 23, 2025 | 68.50 | 76.50 | 68.50 | 75.50 | 75.50 | 11.03% | 2,842 |
| Oct 21, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | 4 |
| Oct 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 225 |
| Oct 16, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | 278 |
| Oct 6, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -2.86% | 907 |
| 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 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 15 |
| Sep 19, 2025 | 66.00 | 69.50 | 66.00 | 69.50 | 69.50 | 6.92% | 58 |
| 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 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 22, 2025 | 64.00 | 67.50 | 61.50 | 67.50 | 67.50 | - | 154 |
| 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 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 6 |