Glunz & Jensen Holding A/S (CPH:GJ)
Denmark · Delayed Price · Currency is DKK 71.00
+0.50 (0.71%)
Sep 5, 2025, 2:34 PM CET
Glunz & Jensen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | 100 |
| Jul 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | 253 |
| Jul 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | 6 |
| Jul 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |