Gjensidige Forsikring ASA (GJNSY)
OTCMKTS
· Delayed Price · Currency is USD
25.43
-0.21 (-0.82%)
May 23, 2025, 2:46 PM EDT
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | - | -0.82% | 118 |
| 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 |
| 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 |