Glunz & Jensen Holding A/S (CPH:GJ)
Denmark · Delayed Price · Currency is DKK 84.50
+0.50 (0.60%)
Aug 17, 2026, 11:31 AM CET
Glunz & Jensen Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | 12 |
| Aug 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 1 |
| Aug 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 7.74% | 10 |
| Aug 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.13% | 10 |
| Aug 7, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | - | 143 |
| Aug 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -6.43% | 2 |
| Jul 23, 2026 | 78.50 | 85.50 | 78.50 | 85.50 | 85.50 | 8.23% | 600 |
| Jul 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 62 |
| Jul 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -8.24% | 59 |
| Jul 16, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | -0.58% | 467 |
| Jul 15, 2026 | 76.50 | 85.50 | 76.50 | 85.50 | 85.50 | 4.91% | 168 |
| Jul 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | 7 |
| Jul 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | 133 |
| Jul 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 87 |
| Jul 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -6.43% | 225 |
| Jul 7, 2026 | 80.50 | 85.50 | 80.50 | 85.50 | 85.50 | - | 241 |
| Jul 6, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | 159 |
| Jun 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 5 |
| Jun 29, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 6.96% | 12 |
| Jun 25, 2026 | 84.50 | 85.00 | 79.00 | 79.00 | 79.00 | 2.60% | 227 |
| Jun 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -9.41% | 2 |
| Jun 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 117 |
| Jun 19, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.43% | 1 |
| Jun 15, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 12 |
| Jun 12, 2026 | 87.50 | 88.00 | 78.00 | 88.00 | 88.00 | 0.57% | 307 |
| Jun 11, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 220 |
| Jun 10, 2026 | 88.00 | 88.00 | 87.50 | 88.00 | 88.00 | 15.79% | 422 |
| Jun 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | 90 |
| Jun 1, 2026 | 85.00 | 85.00 | 75.50 | 75.50 | 75.50 | -5.63% | 25 |
| May 29, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.63% | 1,225 |
| May 28, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 7.43% | 1,010 |
| May 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1 |
| May 11, 2026 | 72.50 | 74.00 | 72.00 | 74.00 | 74.00 | 2.07% | 393 |
| May 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | 1 |
| May 4, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -6.33% | 566 |
| Apr 30, 2026 | 78.00 | 79.00 | 74.50 | 79.00 | 79.00 | -0.63% | 980 |
| Apr 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.25% | 40 |
| Apr 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 6.21% | 214 |
| Apr 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | 30 |
| Apr 14, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 2.74% | 581 |
| Apr 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 40 |
| Apr 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 616 |
| Mar 30, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -2.67% | 214 |
| Mar 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 140 |
| Mar 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Mar 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 29 |
| Mar 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | 1 |
| Mar 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 150 |
| Mar 17, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -6.41% | 2 |
| Mar 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | 1 |