Gjensidige Forsikring ASA (GJNSY)
OTCMKTS
· Delayed Price · Currency is USD
23.11
-0.58 (-2.43%)
Apr 24, 2025, 11:51 AM EDT
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 25.40 | 25.40 | 23.45 | 25.36 | 25.36 | 2.26% | 1,167 |
| Apr 16, 2025 | 23.65 | 24.80 | 23.65 | 24.80 | 24.80 | 5.22% | 1,230 |
| Apr 15, 2025 | 22.44 | 23.57 | 22.44 | 23.57 | 23.57 | 5.58% | 590 |
| Apr 14, 2025 | 23.36 | 23.36 | 22.33 | 22.33 | 22.33 | -1.65% | 509 |
| Apr 11, 2025 | 22.35 | 22.70 | 22.35 | 22.70 | 22.70 | 5.00% | 63,000 |
| Apr 10, 2025 | 22.12 | 22.12 | 21.62 | 21.62 | 21.62 | 1.74% | 1,348 |
| Apr 9, 2025 | 20.85 | 21.25 | 20.45 | 21.25 | 21.25 | 0.81% | 2,360 |
| Apr 8, 2025 | 20.55 | 21.08 | 20.55 | 21.08 | 21.08 | 2.33% | 1,656 |
| Apr 7, 2025 | 20.03 | 20.69 | 19.16 | 20.60 | 20.60 | -9.81% | 3,541 |
| Apr 4, 2025 | 21.85 | 22.84 | 21.85 | 22.84 | 22.84 | -0.09% | 2,246 |
| Apr 3, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.13% | 602 |
| Apr 2, 2025 | 22.18 | 23.14 | 21.64 | 22.83 | 22.83 | -1.02% | 2,315 |
| Apr 1, 2025 | 23.53 | 23.53 | 23.07 | 23.07 | 23.07 | 1.74% | 297 |
| Mar 31, 2025 | 22.53 | 23.39 | 22.53 | 22.67 | 22.67 | -2.83% | 1,851 |
| Mar 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - | 158 |
| Mar 27, 2025 | 22.09 | 23.33 | 22.09 | 23.33 | 23.33 | 4.45% | 11,794 |
| Mar 26, 2025 | 22.70 | 22.70 | 22.18 | 22.34 | 22.34 | 1.15% | 1,481 |
| Mar 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.02% | 573 |
| Mar 24, 2025 | 21.83 | 22.19 | 21.83 | 22.08 | 22.08 | -4.27% | 637 |
| Mar 21, 2025 | 22.28 | 23.06 | 22.26 | 23.06 | 22.17 | 3.27% | 1,700 |
| Mar 20, 2025 | 23.30 | 23.30 | 22.33 | 22.33 | 21.47 | 0.97% | 858 |
| Mar 19, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.26 | -1.40% | 352 |
| Mar 18, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 21.56 | -1.06% | 376 |
| Mar 17, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 21.79 | - | 502 |
| Mar 14, 2025 | 22.97 | 22.97 | 22.66 | 22.67 | 21.79 | 0.67% | 1,298 |
| Mar 13, 2025 | 22.37 | 22.61 | 22.37 | 22.52 | 21.65 | 3.78% | 1,612 |
| Mar 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 20.86 | - | 391 |
| Mar 11, 2025 | 21.30 | 21.70 | 21.30 | 21.70 | 20.86 | -0.19% | 1,177 |
| Mar 10, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 20.90 | - | 80 |
| Mar 7, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 20.90 | 0.23% | 248 |
| Mar 6, 2025 | 21.14 | 21.69 | 21.14 | 21.69 | 20.85 | 0.32% | 772 |
| Mar 5, 2025 | 21.10 | 21.62 | 21.10 | 21.62 | 20.78 | 5.05% | 1,117 |
| Mar 4, 2025 | 20.70 | 21.16 | 20.58 | 20.58 | 19.78 | 0.59% | 3,725 |
| Mar 3, 2025 | 20.57 | 20.57 | 20.46 | 20.46 | 19.67 | 1.44% | 571 |
| Feb 28, 2025 | 19.86 | 20.17 | 19.86 | 20.17 | 19.39 | -0.25% | 285 |
| Feb 27, 2025 | 20.48 | 20.50 | 20.22 | 20.22 | 19.44 | 0.85% | 3,114 |
| Feb 26, 2025 | 20.70 | 20.70 | 20.05 | 20.05 | 19.27 | -1.57% | 916 |
| Feb 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 19.58 | 0.64% | 551 |
| Feb 24, 2025 | 20.36 | 20.74 | 20.24 | 20.24 | 19.46 | 1.40% | 522 |
| Feb 21, 2025 | 20.35 | 20.35 | 19.96 | 19.96 | 19.19 | -0.65% | 874 |
| Feb 20, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.31 | -0.89% | 190 |
| Feb 19, 2025 | 20.80 | 20.80 | 20.27 | 20.27 | 19.49 | 0.75% | 424 |
| Feb 18, 2025 | 20.35 | 20.48 | 20.12 | 20.12 | 19.34 | -1.85% | 1,163 |
| Feb 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.71 | 2.30% | 578 |
| Feb 13, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.27 | -1.81% | 272 |
| Feb 12, 2025 | 20.74 | 20.74 | 20.41 | 20.41 | 19.62 | 0.47% | 485 |
| Feb 11, 2025 | 20.59 | 20.59 | 20.32 | 20.32 | 19.53 | 0.07% | 936 |