Gjensidige Forsikring ASA (GJNSY)
OTCMKTS
· Delayed Price · Currency is USD
25.65
+0.33 (1.30%)
Jul 1, 2025, 2:35 PM EDT
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | 1.30% | 218 |
| Jun 30, 2025 | 24.25 | 25.32 | 24.25 | 25.32 | 25.32 | 0.12% | 2,107 |
| Jun 27, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.08% | 243 |
| Jun 26, 2025 | 26.20 | 26.20 | 25.23 | 25.27 | 25.27 | -0.53% | 6,872 |
| Jun 25, 2025 | 25.50 | 25.50 | 25.08 | 25.41 | 25.41 | -3.22% | 1,759 |
| Jun 24, 2025 | 25.16 | 26.25 | 25.16 | 26.25 | 26.25 | 3.51% | 756 |
| Jun 23, 2025 | 23.86 | 25.36 | 23.86 | 25.36 | 25.36 | -1.09% | 589 |
| Jun 20, 2025 | 25.54 | 25.64 | 25.21 | 25.64 | 25.64 | 2.56% | 651 |
| Jun 18, 2025 | 24.72 | 25.00 | 24.72 | 25.00 | 25.00 | -3.59% | 1,112 |
| Jun 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 3.06% | 428 |
| Jun 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -3.42% | 348 |
| Jun 13, 2025 | 25.82 | 26.05 | 25.08 | 26.05 | 26.05 | 3.21% | 3,942 |
| Jun 12, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 58 |
| Jun 11, 2025 | 26.69 | 26.69 | 25.24 | 25.24 | 25.24 | -4.93% | 3,535 |
| Jun 10, 2025 | 25.49 | 26.55 | 25.28 | 26.55 | 26.55 | 2.27% | 593 |
| Jun 9, 2025 | 26.02 | 26.34 | 25.84 | 25.96 | 25.96 | 2.57% | 1,684 |
| Jun 6, 2025 | 25.83 | 25.83 | 25.31 | 25.31 | 25.31 | -4.42% | 1,814 |
| Jun 5, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | 40 |
| Jun 4, 2025 | 25.40 | 26.48 | 25.29 | 26.48 | 26.48 | 4.58% | 909 |
| Jun 3, 2025 | 25.19 | 26.79 | 24.78 | 25.32 | 25.32 | -1.11% | 1,630 |
| Jun 2, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 4.38% | 201 |
| May 30, 2025 | 25.93 | 26.60 | 24.53 | 24.53 | 24.53 | -2.04% | 3,509 |
| May 29, 2025 | 25.50 | 26.68 | 25.04 | 25.04 | 25.04 | -0.95% | 4,164 |
| May 28, 2025 | 26.00 | 26.00 | 25.28 | 25.28 | 25.28 | -2.96% | 1,205 |
| May 27, 2025 | 26.81 | 26.81 | 26.05 | 26.05 | 26.05 | 2.44% | 3,242 |
| May 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.82% | 274 |
| May 22, 2025 | 25.51 | 25.64 | 25.51 | 25.64 | 25.64 | -4.44% | 591 |
| May 21, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 6.74% | 174 |
| May 20, 2025 | 24.52 | 25.14 | 24.52 | 25.14 | 25.14 | -0.34% | 799 |
| May 19, 2025 | 23.50 | 25.22 | 23.50 | 25.22 | 25.22 | -5.01% | 712 |
| May 16, 2025 | 25.33 | 26.55 | 25.33 | 26.55 | 26.55 | 13.17% | 576 |
| May 15, 2025 | 24.61 | 24.61 | 23.46 | 23.46 | 23.46 | -3.42% | 709 |
| May 14, 2025 | 24.29 | 25.41 | 24.29 | 24.29 | 24.29 | -3.23% | 866 |
| May 13, 2025 | 24.95 | 25.10 | 22.78 | 25.10 | 25.10 | 6.22% | 7,746 |
| May 12, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -3.16% | 387 |
| May 9, 2025 | 23.20 | 24.48 | 23.20 | 24.40 | 24.40 | -5.35% | 1,143 |
| May 8, 2025 | 24.43 | 25.78 | 24.43 | 25.78 | 25.78 | 4.48% | 619 |
| May 7, 2025 | 24.48 | 26.05 | 24.48 | 24.68 | 24.68 | 1.84% | 874 |
| May 6, 2025 | 24.41 | 24.41 | 24.23 | 24.23 | 24.23 | -3.27% | 468 |
| May 5, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 4.57% | 415 |
| May 2, 2025 | 24.23 | 24.23 | 23.96 | 23.96 | 23.96 | 2.86% | 690 |
| May 1, 2025 | 24.45 | 24.45 | 22.61 | 23.29 | 23.29 | -2.96% | 1,496 |
| Apr 30, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | -1.03% | 1,631 |
| Apr 29, 2025 | 23.90 | 24.25 | 23.90 | 24.25 | 24.25 | 2.23% | 775 |
| Apr 28, 2025 | 25.21 | 25.21 | 23.66 | 23.72 | 23.72 | 1.72% | 2,583 |
| Apr 25, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -4.82% | 379 |
| Apr 24, 2025 | 23.11 | 24.50 | 23.11 | 24.50 | 24.50 | 3.44% | 5,873 |
| Apr 23, 2025 | 24.11 | 24.65 | 22.69 | 23.69 | 23.69 | 2.44% | 3,988 |
| Apr 22, 2025 | 23.89 | 23.89 | 22.67 | 23.12 | 23.12 | -8.83% | 9,889 |
| Apr 21, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - | 34 |