Gjensidige Forsikring ASA (GJNSY)
OTCMKTS · Delayed Price · Currency is USD
29.43
-0.02 (-0.08%)
Feb 10, 2026, 4:00 PM EST
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 29.22 | 29.43 | 29.22 | 29.43 | 29.43 | -0.08% | 1,123 |
| Feb 9, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.07% | 964 |
| Feb 6, 2026 | 29.22 | 29.48 | 29.22 | 29.48 | 29.48 | 5.95% | 1,116 |
| Feb 5, 2026 | 30.19 | 30.19 | 27.82 | 27.82 | 27.82 | -2.16% | 773 |
| Feb 4, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.27% | 807 |
| Feb 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.98% | 5,167 |
| Feb 2, 2026 | 29.21 | 29.68 | 28.52 | 28.52 | 28.52 | -0.59% | 1,277 |
| Jan 30, 2026 | 30.57 | 30.57 | 28.69 | 28.69 | 28.69 | -6.21% | 437 |
| Jan 29, 2026 | 28.79 | 30.59 | 28.79 | 30.59 | 30.59 | 5.94% | 1,119 |
| Jan 28, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.32% | 397 |
| Jan 27, 2026 | 28.48 | 30.39 | 28.48 | 28.50 | 28.50 | 0.46% | 384 |
| Jan 23, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -3.37% | 915 |
| Jan 22, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 2.34% | 688 |
| Jan 21, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 3.95% | 393 |
| Jan 20, 2026 | 27.86 | 28.34 | 27.60 | 27.60 | 27.60 | -2.98% | 1,560 |
| Jan 16, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.12% | 1,516 |
| Jan 15, 2026 | 27.98 | 28.41 | 27.98 | 28.41 | 28.41 | -0.09% | 1,200 |
| Jan 14, 2026 | 27.70 | 28.44 | 27.70 | 28.44 | 28.44 | 2.01% | 1,116 |
| Jan 13, 2026 | 28.30 | 30.01 | 27.88 | 27.88 | 27.88 | -0.51% | 2,741 |
| Jan 12, 2026 | 28.44 | 28.81 | 28.02 | 28.02 | 28.02 | -2.44% | 1,007 |
| Jan 9, 2026 | 28.10 | 28.72 | 28.10 | 28.72 | 28.72 | -2.86% | 741 |
| Jan 8, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -2.44% | 209 |
| Jan 7, 2026 | 29.10 | 30.31 | 29.00 | 30.31 | 30.31 | -1.25% | 1,633 |
| Jan 6, 2026 | 29.96 | 30.70 | 29.96 | 30.70 | 30.70 | 3.18% | 2,847 |
| Jan 5, 2026 | 29.84 | 30.14 | 29.58 | 29.75 | 29.75 | -2.60% | 1,018 |
| Jan 2, 2026 | 30.03 | 30.73 | 30.03 | 30.55 | 30.55 | 2.47% | 1,043 |
| Dec 31, 2025 | 29.62 | 29.81 | 29.45 | 29.81 | 29.81 | -1.13% | 885 |
| Dec 30, 2025 | 29.03 | 30.83 | 29.03 | 30.15 | 30.15 | 0.74% | 2,579 |
| Dec 29, 2025 | 30.99 | 30.99 | 29.69 | 29.93 | 29.93 | -0.65% | 1,296 |
| Dec 26, 2025 | 29.83 | 30.13 | 29.83 | 30.13 | 30.13 | -2.98% | 372 |
| Dec 24, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 5.33% | 468 |
| Dec 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -3.45% | 4,395 |
| Dec 22, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 5.25% | 379 |
| Dec 19, 2025 | 29.41 | 29.41 | 28.36 | 29.01 | 29.01 | -3.62% | 2,625 |
| Dec 18, 2025 | 29.41 | 30.10 | 29.41 | 30.10 | 30.10 | 8.63% | 2,332 |
| Dec 16, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -4.91% | 271 |
| Dec 15, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.48% | 386 |
| Dec 12, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 4.15% | 274 |
| Dec 10, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -2.75% | 570 |
| Dec 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 7.47% | 630 |
| Dec 5, 2025 | 28.04 | 28.04 | 27.45 | 27.45 | 27.45 | -2.00% | 846 |
| Dec 4, 2025 | 28.02 | 28.02 | 28.01 | 28.01 | 28.01 | 1.19% | 814 |
| Dec 2, 2025 | 27.97 | 27.97 | 27.68 | 27.68 | 27.68 | -5.72% | 449 |
| Dec 1, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 4.15% | 398 |
| Nov 28, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 5.98% | 532 |
| Nov 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.37% | 371 |
| Nov 25, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.40% | 523 |
| Nov 24, 2025 | 26.83 | 26.83 | 25.63 | 25.63 | 25.63 | 0.99% | 527 |
| Nov 21, 2025 | 28.75 | 28.75 | 25.38 | 25.38 | 25.38 | -4.62% | 1,654 |
| Nov 20, 2025 | 27.60 | 27.60 | 26.61 | 26.61 | 26.61 | -2.78% | 582 |