Gentoo Media Inc. (OSL:G2MNO)
Norway · Delayed Price · Currency is NOK 11.72
-0.18 (-1.51%)
Inactive · Last trade price on Jul 24, 2025
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 11.68 | 11.90 | 11.50 | 11.72 | 11.72 | -1.51% | 251,083 |
| Jul 23, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - | 139,496 |
| Jul 22, 2025 | 12.10 | 12.10 | 11.62 | 11.90 | 11.90 | -4.80% | 11,934 |
| Jul 21, 2025 | 12.30 | 12.50 | 12.04 | 12.50 | 12.50 | -0.64% | 1,508 |
| Jul 18, 2025 | 12.24 | 12.58 | 12.24 | 12.58 | 12.58 | -2.93% | 29,641 |
| Jul 17, 2025 | 12.86 | 13.06 | 12.24 | 12.96 | 12.96 | 1.09% | 35,150 |
| Jul 16, 2025 | 13.66 | 13.66 | 12.24 | 12.82 | 12.82 | -6.15% | 50,716 |
| Jul 15, 2025 | 13.74 | 13.74 | 13.22 | 13.66 | 13.66 | - | 5,261 |
| Jul 14, 2025 | 14.22 | 14.30 | 12.80 | 13.66 | 13.66 | -5.01% | 232,500 |
| Jul 11, 2025 | 14.00 | 15.00 | 14.00 | 14.38 | 14.38 | 0.14% | 29,631 |
| Jul 10, 2025 | 14.02 | 14.46 | 14.00 | 14.36 | 14.36 | -0.69% | 13,726 |
| Jul 9, 2025 | 13.98 | 14.50 | 13.90 | 14.46 | 14.46 | 3.88% | 21,496 |
| Jul 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.69% | 293 |
| Jul 7, 2025 | 13.84 | 14.16 | 13.82 | 14.16 | 14.16 | 2.16% | 21,249 |
| Jul 4, 2025 | 13.66 | 14.04 | 13.66 | 13.86 | 13.86 | 0.73% | 8,346 |
| Jul 3, 2025 | 13.50 | 13.88 | 13.30 | 13.76 | 13.76 | -1.57% | 23,938 |
| Jul 2, 2025 | 13.70 | 13.98 | 13.44 | 13.98 | 13.98 | - | 5,707 |
| Jul 1, 2025 | 14.08 | 14.10 | 13.70 | 13.98 | 13.98 | -0.85% | 9,617 |
| Jun 30, 2025 | 14.30 | 14.30 | 13.70 | 14.10 | 14.10 | -2.89% | 26,438 |
| Jun 27, 2025 | 14.04 | 14.52 | 13.76 | 14.52 | 14.52 | 1.26% | 9,707 |
| Jun 26, 2025 | 14.20 | 14.34 | 14.20 | 14.34 | 14.34 | 1.41% | 399 |
| Jun 25, 2025 | 14.30 | 14.38 | 13.74 | 14.14 | 14.14 | -1.67% | 4,784 |
| Jun 24, 2025 | 14.38 | 14.70 | 14.04 | 14.38 | 14.38 | 1.70% | 25,065 |
| Jun 23, 2025 | 14.50 | 14.56 | 13.96 | 14.14 | 14.14 | -5.10% | 24,431 |
| Jun 20, 2025 | 14.90 | 14.90 | 13.74 | 14.90 | 14.90 | 2.05% | 19,544 |
| Jun 19, 2025 | 14.80 | 14.80 | 14.20 | 14.60 | 14.60 | - | 3,732 |
| Jun 18, 2025 | 15.02 | 15.20 | 14.60 | 14.60 | 14.60 | -6.17% | 44,838 |
| Jun 17, 2025 | 15.60 | 15.68 | 15.04 | 15.56 | 15.56 | -1.52% | 19,253 |
| Jun 16, 2025 | 15.08 | 15.80 | 14.98 | 15.80 | 15.80 | 3.81% | 11,933 |
| Jun 13, 2025 | 16.00 | 16.00 | 14.96 | 15.22 | 15.22 | -1.55% | 2,684 |
| Jun 12, 2025 | 15.42 | 15.46 | 15.20 | 15.46 | 15.46 | 0.39% | 1,462 |
| Jun 11, 2025 | 15.36 | 15.50 | 15.18 | 15.40 | 15.40 | -0.39% | 4,976 |
| Jun 10, 2025 | 14.64 | 16.12 | 14.64 | 15.46 | 15.46 | 3.90% | 34,652 |
| Jun 6, 2025 | 15.60 | 15.60 | 14.76 | 14.88 | 14.88 | -2.62% | 4,743 |
| Jun 5, 2025 | 14.40 | 15.30 | 14.40 | 15.28 | 15.28 | 5.38% | 50,909 |
| Jun 4, 2025 | 14.50 | 14.68 | 14.32 | 14.50 | 14.50 | -2.03% | 7,788 |
| Jun 3, 2025 | 14.34 | 14.82 | 14.34 | 14.80 | 14.80 | -0.13% | 3,220 |
| Jun 2, 2025 | 14.76 | 14.82 | 14.46 | 14.82 | 14.82 | 1.65% | 919 |
| May 30, 2025 | 14.84 | 14.84 | 14.34 | 14.58 | 14.58 | 2.68% | 23,088 |
| May 28, 2025 | 14.76 | 14.76 | 14.18 | 14.20 | 14.20 | -4.05% | 44,088 |
| May 27, 2025 | 14.56 | 14.84 | 14.52 | 14.80 | 14.80 | 0.95% | 15,808 |
| May 26, 2025 | 14.24 | 14.70 | 14.24 | 14.66 | 14.66 | -0.41% | 3,649 |
| May 23, 2025 | 14.22 | 14.80 | 14.22 | 14.72 | 14.72 | -0.41% | 13,910 |
| May 22, 2025 | 15.04 | 15.04 | 14.30 | 14.78 | 14.78 | -0.14% | 15,875 |
| May 21, 2025 | 14.88 | 14.88 | 14.72 | 14.80 | 14.80 | 0.54% | 1,216 |
| May 20, 2025 | 14.52 | 14.90 | 14.30 | 14.72 | 14.72 | 1.94% | 3,840 |
| May 19, 2025 | 14.90 | 15.04 | 14.40 | 14.44 | 14.44 | -2.96% | 4,739 |
| May 16, 2025 | 14.98 | 15.42 | 14.80 | 14.88 | 14.88 | -1.46% | 37,442 |
| May 15, 2025 | 14.74 | 15.28 | 14.74 | 15.10 | 15.10 | 2.44% | 25,575 |
| May 14, 2025 | 16.60 | 16.60 | 13.88 | 14.74 | 14.74 | -18.83% | 78,896 |