Gyldendal ASA (OSL:GYL)
Norway · Delayed Price · Currency is NOK 404.00
+4.00 (1.00%)
Jul 15, 2026, 9:09 AM CET
Gyldendal ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1.00% | 7 |
| Jul 14, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 10, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 9, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 8, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 7, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.50% | 144 |
| Jul 3, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| Jul 2, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| Jul 1, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -4.29% | 1 |
| Jun 30, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jun 29, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jun 26, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jun 25, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jun 24, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jun 23, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jun 22, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -7.08% | 49 |
| Jun 19, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - | - |
| Jun 18, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | - | - |
| Jun 17, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | - | - |
| Jun 16, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | - | 49 |
| Jun 15, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | - | - |
| Jun 12, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | 7.48% | 1 |
| Jun 11, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 420.56 | -4.46% | 30 |
| Jun 10, 2026 | 460.00 | 462.00 | 428.00 | 448.00 | 440.21 | 4.19% | 110 |
| Jun 9, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | - | - |
| Jun 8, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | - | - |
| Jun 5, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | - | - |
| Jun 4, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | - | - |
| Jun 3, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0.94% | 15 |
| Jun 2, 2026 | 430.00 | 430.00 | 426.00 | 426.00 | 418.59 | 3.90% | 6 |
| Jun 1, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | - | - |
| May 29, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | - | - |
| May 28, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | - | 49 |
| May 27, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | - | - |
| May 26, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | - | - |
| May 22, 2026 | 402.00 | 410.00 | 402.00 | 410.00 | 402.87 | -4.65% | 60 |
| May 21, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | - | - |
| May 20, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | - | - |
| May 19, 2026 | 410.00 | 430.00 | 410.00 | 430.00 | 422.52 | 7.50% | 208 |
| May 18, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | - | 2 |
| May 15, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | - | - |
| May 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | - | - |
| May 12, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | - | - |
| May 11, 2026 | 400.00 | 406.00 | 400.00 | 400.00 | 393.04 | -6.54% | 54 |
| May 8, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | - | - |
| May 7, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | - | - |
| May 6, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | - | - |
| May 5, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | - | - |