Skip to main content
Gjensidige Forsikring ASA (GJNSY)
OTCMKTS · Delayed Price · Currency is USD
20.50
-0.30 (-1.44%)
Feb 27, 2025, 1:36 PM EST

Gjensidige Forsikring ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202520.4820.5020.2220.2220.220.85%3,114
Feb 26, 202520.7020.7020.0520.0520.05-1.57%916
Feb 25, 202520.3720.3720.3720.3720.370.64%551
Feb 24, 202520.3620.7420.2420.2420.241.40%522
Feb 21, 202520.3520.3519.9619.9619.96-0.65%874
Feb 20, 202520.0920.0920.0920.0920.09-0.89%190
Feb 19, 202520.8020.8020.2720.2720.270.75%424
Feb 18, 202520.3520.4820.1220.1220.12-1.85%1,163
Feb 14, 202520.5020.5020.5020.5020.502.30%578
Feb 13, 202520.0420.0420.0420.0420.04-1.81%272
Feb 12, 202520.7420.7420.4120.4120.410.47%485
Feb 11, 202520.5920.5920.3220.3220.320.07%936
Feb 10, 202520.3020.3020.3020.3020.30-339
Feb 7, 202520.1520.3020.1520.3020.30-1.12%1,871
Feb 6, 202520.5720.7520.2920.5320.53-0.82%1,934
Feb 5, 202520.7120.9620.4020.7020.70-0.43%2,116
Feb 4, 202521.0421.0820.4720.7920.793.69%2,272
Feb 3, 202520.0220.1619.9320.0520.05-0.40%1,044
Jan 31, 202520.4220.5120.1320.1320.13-1.80%3,872
Jan 30, 202520.5020.5020.5020.5020.501.59%244
Jan 29, 202520.3820.8120.1820.1820.18-1.18%1,129
Jan 28, 202520.4020.8920.4020.4220.42-0.15%750
Jan 27, 202519.7820.5919.2520.4520.451.65%2,344
Jan 24, 202519.6920.1519.6920.1220.128.34%10,991
Jan 23, 202518.4918.5718.4318.5718.57-3.23%1,065
Jan 22, 202518.4519.1918.4519.1919.191.21%881
Jan 21, 202518.4218.9618.3118.9618.963.61%2,122
Jan 17, 202518.2318.7217.8318.3018.30-0.05%11,487
Jan 16, 202518.3218.3218.3118.3118.310.80%888
Jan 15, 202518.0118.1618.0118.1618.16-1.17%700
Jan 14, 202518.3718.3818.0618.3818.382.22%1,533
Jan 13, 202517.5817.9817.5017.9817.980.51%870
Jan 10, 202518.1918.2017.7517.8917.89-0.73%16,310
Jan 8, 202517.2618.2117.2618.0218.024.02%4,695
Jan 7, 202517.3018.1917.3017.3217.32-0.61%954
Jan 6, 202517.4317.4317.4317.4317.43-0.46%386
Jan 3, 202517.5117.5117.5117.5117.51-205
Jan 2, 202516.7918.3216.7017.5117.51-3.10%1,216
Dec 31, 202418.0718.0718.0718.0718.07-373
Dec 30, 202418.0718.0718.0718.0718.072.09%600
Dec 27, 202417.7317.7316.6717.7017.701.10%961
Dec 26, 202417.6517.6517.5117.5117.51-0.75%492
Dec 24, 202417.7518.4417.6417.6417.642.14%1,462
Dec 23, 202417.5818.0216.5817.2717.27-1.31%5,512
Dec 20, 202416.6017.8316.6017.5017.500.34%635
Dec 19, 202418.0718.0717.0717.4417.44-1.16%6,819
Dec 18, 202417.6517.6517.6517.6517.65-0.42%619
Dec 17, 202418.4818.4817.6917.7217.72-4.22%1,402
Dec 16, 202418.0118.7218.0118.5018.501.59%3,087
Dec 13, 202418.2118.2118.2118.2118.213.06%415
Dec 12, 202417.8317.8317.6717.6717.67-1.17%920
Dec 11, 202417.8818.6817.8817.8817.880.39%521
Dec 10, 202417.8117.8117.8117.8117.81-4.61%1,229
Dec 9, 202418.6718.6718.6718.6718.674.13%264
Dec 6, 202417.9317.9317.9317.9317.93-0.22%547
Dec 5, 202417.9717.9717.9717.9717.97-504
Dec 4, 202417.9017.9717.4217.9717.97-0.83%1,527
Dec 3, 202417.2018.6417.1818.1218.123.60%1,530
Dec 2, 202418.2918.2917.3417.4917.49-3.80%1,466
Nov 29, 202418.1818.1818.1818.1818.18-22
Nov 27, 202417.7118.1817.7118.1818.180.83%1,128
Nov 26, 202418.0318.0318.0318.0318.037.58%564
Nov 25, 202417.6317.6316.7616.7616.76-6.63%418
Nov 22, 202417.9517.9517.9517.9517.955.46%345
Nov 21, 202416.8717.0216.8717.0217.020.38%568
Nov 20, 202417.7617.7616.9616.9616.96-1.34%512
Nov 19, 202417.1917.1917.0617.1917.19-0.15%1,436
Nov 18, 202417.5017.9516.5617.2117.213.18%5,229
Nov 15, 202417.1617.3416.6816.6816.68-4.90%3,745
Nov 14, 202416.6217.5416.6217.5417.543.54%1,273
Nov 13, 202416.7817.3416.7816.9416.94-3.48%1,433
Nov 12, 202416.9917.5516.9917.5517.550.63%928
Nov 11, 202417.3317.4417.3317.4417.44-1.80%655
Nov 8, 202417.0217.7617.0217.7617.761.49%4,005
Nov 7, 202417.7617.8717.5017.5017.50-0.41%1,219
Nov 6, 202417.6018.1617.5617.5717.57-1.89%1,364
Nov 5, 202418.0718.4517.9117.9117.91-0.50%2,941
Nov 4, 202417.6218.0017.6218.0018.001.35%1,927
Nov 1, 202418.1718.8217.7617.7617.76-5.58%3,368
Oct 31, 202418.8118.8118.8118.8118.81-314
Oct 30, 202417.9018.8117.9018.8118.810.37%630
Oct 29, 202418.5718.7918.0218.7418.742.13%871
Oct 28, 202418.0018.6818.0018.3518.35-2.50%2,376
Oct 25, 202418.8218.8218.3018.8218.824.61%549
Oct 24, 202417.9917.9917.9917.9917.990.78%231
Oct 23, 202417.8517.8517.8517.8517.85-1.22%276
Oct 22, 202417.7618.0717.7618.0718.07-3.06%484
Oct 21, 202417.9918.6417.9918.6418.645.19%700
Oct 18, 202417.7217.7217.7217.7217.72-267
Oct 17, 202417.7317.7317.7217.7217.72-5.79%554
Oct 16, 202418.8118.8118.8118.8118.815.34%1,486
Oct 15, 202417.8617.8617.8617.8617.86-0.08%1,011
Oct 14, 202418.3618.8017.6117.8717.872.49%3,370
Oct 11, 202417.4417.4417.4417.4417.44-461
Oct 10, 202417.8617.8617.4417.4417.441.11%3,153
Oct 9, 202417.0017.2417.0017.2417.24-1.92%365
Oct 8, 202417.6617.6617.5817.5817.58-0.53%798
Oct 7, 202417.6817.6817.5417.6817.68-0.37%2,968
Oct 4, 202418.4918.4917.7417.7417.74-5.39%2,992
Oct 3, 202418.7518.7518.7518.7518.75-247