Grieg Seafood ASA (OSL:GSF)
Norway · Delayed Price · Currency is NOK 71.30
+1.30 (1.86%)
Aug 8, 2025, 4:25 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 69.80 | 71.40 | 69.80 | 71.30 | 71.30 | 1.86% | 274,853 |
| Aug 7, 2025 | 70.05 | 70.80 | 69.65 | 70.00 | 70.00 | 1.08% | 267,730 |
| Aug 6, 2025 | 70.00 | 71.00 | 69.25 | 69.25 | 69.25 | -0.50% | 139,197 |
| Aug 5, 2025 | 70.10 | 70.30 | 69.45 | 69.60 | 69.60 | -0.64% | 643,871 |
| Aug 4, 2025 | 70.80 | 71.20 | 69.80 | 70.05 | 70.05 | 2.26% | 253,447 |
| Aug 1, 2025 | 69.00 | 69.45 | 68.30 | 68.50 | 68.50 | -0.94% | 197,335 |
| Jul 31, 2025 | 68.50 | 69.60 | 68.40 | 69.15 | 69.15 | 0.88% | 164,438 |
| Jul 30, 2025 | 68.90 | 70.30 | 68.00 | 68.55 | 68.55 | -1.01% | 219,160 |
| Jul 29, 2025 | 70.35 | 70.40 | 68.75 | 69.25 | 69.25 | -1.49% | 418,007 |
| Jul 28, 2025 | 71.20 | 71.95 | 70.30 | 70.30 | 70.30 | -1.40% | 251,282 |
| Jul 25, 2025 | 72.00 | 72.45 | 71.00 | 71.30 | 71.30 | -1.66% | 434,874 |
| Jul 24, 2025 | 73.85 | 73.85 | 71.20 | 72.50 | 72.50 | -1.69% | 1,232,950 |
| Jul 23, 2025 | 73.25 | 74.10 | 72.65 | 73.75 | 73.75 | 0.82% | 502,928 |
| Jul 22, 2025 | 73.05 | 75.10 | 72.25 | 73.15 | 73.15 | -0.75% | 1,478,111 |
| Jul 21, 2025 | 75.00 | 75.10 | 72.90 | 73.70 | 73.70 | -1.60% | 456,377 |
| Jul 18, 2025 | 75.65 | 76.00 | 73.50 | 74.90 | 74.90 | 1.01% | 718,999 |
| Jul 17, 2025 | 80.00 | 81.35 | 74.15 | 74.15 | 74.15 | 2.91% | 2,965,233 |
| Jul 16, 2025 | 71.00 | 72.45 | 71.00 | 72.05 | 72.05 | -0.96% | 136,123 |
| Jul 15, 2025 | 72.00 | 73.65 | 72.00 | 72.75 | 72.75 | 1.68% | 207,673 |
| Jul 14, 2025 | 71.80 | 72.55 | 69.55 | 71.55 | 71.55 | -0.83% | 352,578 |
| Jul 11, 2025 | 72.50 | 73.10 | 71.85 | 72.15 | 72.15 | -0.96% | 69,089 |
| Jul 10, 2025 | 73.45 | 74.10 | 71.15 | 72.85 | 72.85 | -1.55% | 227,917 |
| Jul 9, 2025 | 73.35 | 74.60 | 73.35 | 74.00 | 74.00 | 0.34% | 85,985 |
| Jul 8, 2025 | 75.15 | 75.35 | 73.35 | 73.75 | 73.75 | -1.93% | 120,001 |
| Jul 7, 2025 | 75.50 | 77.60 | 74.90 | 75.20 | 75.20 | 0.33% | 194,436 |
| Jul 4, 2025 | 75.60 | 75.70 | 74.90 | 74.95 | 74.95 | -0.86% | 101,957 |
| Jul 3, 2025 | 77.20 | 77.55 | 75.35 | 75.60 | 75.60 | -1.43% | 151,314 |
| Jul 2, 2025 | 76.00 | 78.00 | 75.80 | 76.70 | 76.70 | 0.13% | 163,684 |
| Jul 1, 2025 | 75.50 | 76.70 | 74.00 | 76.60 | 76.60 | 1.26% | 288,987 |
| Jun 30, 2025 | 76.50 | 76.70 | 75.20 | 75.65 | 75.65 | -0.85% | 257,074 |
| Jun 27, 2025 | 73.90 | 77.50 | 73.35 | 76.30 | 76.30 | 4.23% | 373,237 |
| Jun 26, 2025 | 73.00 | 74.80 | 72.65 | 73.20 | 73.20 | 0.14% | 137,048 |
| Jun 25, 2025 | 73.40 | 74.65 | 72.70 | 73.10 | 73.10 | 0.07% | 147,812 |
| Jun 24, 2025 | 72.20 | 75.25 | 71.10 | 73.05 | 73.05 | 2.53% | 328,234 |
| Jun 23, 2025 | 70.05 | 71.60 | 68.50 | 71.25 | 71.25 | 1.71% | 142,186 |
| Jun 20, 2025 | 70.85 | 72.80 | 69.25 | 70.05 | 70.05 | -0.36% | 739,882 |
| Jun 19, 2025 | 66.00 | 70.90 | 66.00 | 70.30 | 70.30 | 4.77% | 345,874 |
| Jun 18, 2025 | 67.05 | 67.80 | 66.50 | 67.10 | 67.10 | -0.22% | 132,160 |
| Jun 17, 2025 | 66.25 | 67.95 | 65.50 | 67.25 | 67.25 | 1.51% | 204,286 |
| Jun 16, 2025 | 67.00 | 67.45 | 65.85 | 66.25 | 66.25 | -1.12% | 205,954 |
| Jun 13, 2025 | 68.45 | 68.95 | 67.00 | 67.00 | 67.00 | -2.05% | 178,827 |
| Jun 12, 2025 | 66.60 | 69.05 | 66.55 | 68.40 | 68.40 | 2.70% | 432,456 |
| Jun 11, 2025 | 66.55 | 67.30 | 65.90 | 66.60 | 66.60 | -0.52% | 303,453 |
| Jun 10, 2025 | 67.95 | 68.90 | 66.20 | 66.95 | 66.95 | -0.81% | 159,806 |
| Jun 6, 2025 | 66.30 | 69.35 | 66.30 | 67.50 | 67.50 | 1.28% | 152,726 |
| Jun 5, 2025 | 67.55 | 67.55 | 65.85 | 66.65 | 66.65 | -0.89% | 156,310 |
| Jun 4, 2025 | 67.50 | 68.95 | 67.10 | 67.25 | 67.25 | -0.07% | 174,228 |
| Jun 3, 2025 | 68.80 | 68.80 | 67.20 | 67.30 | 67.30 | -0.74% | 144,067 |
| Jun 2, 2025 | 67.50 | 68.35 | 66.35 | 67.80 | 67.80 | 0.30% | 80,368 |
| May 30, 2025 | 66.10 | 68.70 | 66.10 | 67.60 | 67.60 | -0.59% | 370,377 |