Gjensidige Forsikring ASA (GJNSY)
OTCMKTS · Delayed Price · Currency is USD
28.23
+0.39 (1.38%)
At close: Oct 16, 2026
GJNSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 27.93 | 28.23 | 27.93 | 28.23 | 28.23 | 1.38% | 2,041 |
| Oct 15, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 4.59% | 824 |
| Oct 14, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -3.74% | 576 |
| Oct 13, 2026 | 27.36 | 27.93 | 27.36 | 27.66 | 27.65 | 3.77% | 1,072 |
| Oct 12, 2026 | 26.31 | 26.65 | 26.31 | 26.65 | 26.65 | 5.34% | 2,886 |
| Oct 9, 2026 | 26.26 | 26.26 | 25.30 | 25.30 | 25.30 | 2.39% | 1,578 |
| Oct 8, 2026 | 25.21 | 25.76 | 24.71 | 24.71 | 24.71 | -8.21% | 1,388 |
| Oct 7, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 3.31% | 753 |
| Oct 6, 2026 | 27.27 | 27.27 | 25.25 | 26.06 | 26.06 | -0.74% | 1,410 |
| Oct 5, 2026 | 26.67 | 26.67 | 26.25 | 26.25 | 26.25 | -3.01% | 1,262 |
| Oct 2, 2026 | 27.34 | 27.65 | 25.11 | 27.07 | 27.07 | 6.49% | 1,576 |
| Oct 1, 2026 | 26.50 | 26.54 | 25.42 | 25.42 | 25.42 | -2.54% | 1,189 |
| Sep 30, 2026 | 28.12 | 28.12 | 26.08 | 26.08 | 26.08 | -1.20% | 422 |
| Sep 29, 2026 | 27.60 | 29.10 | 26.40 | 26.40 | 26.40 | -5.12% | 968 |
| Sep 28, 2026 | 27.59 | 27.83 | 27.59 | 27.83 | 27.83 | -0.66% | 823 |
| Sep 25, 2026 | 27.50 | 28.26 | 27.50 | 28.01 | 28.01 | -1.58% | 4,677 |
| Sep 24, 2026 | 28.14 | 28.46 | 27.26 | 28.46 | 28.46 | 7.60% | 1,561 |
| Sep 23, 2026 | 27.18 | 27.48 | 26.12 | 26.45 | 26.45 | -6.96% | 1,170 |
| Sep 22, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -4.52% | 481 |
| Sep 21, 2026 | 29.19 | 29.78 | 29.09 | 29.78 | 29.78 | 4.16% | 1,562 |
| Sep 18, 2026 | 28.00 | 30.24 | 28.00 | 28.59 | 28.59 | -4.08% | 740 |
| Sep 17, 2026 | 29.59 | 29.80 | 29.59 | 29.80 | 29.80 | 1.02% | 4,332 |
| Sep 16, 2026 | 29.51 | 29.62 | 29.50 | 29.50 | 29.50 | -0.87% | 978 |
| Sep 15, 2026 | 30.29 | 30.79 | 29.76 | 29.76 | 29.76 | 6.59% | 2,967 |
| Sep 14, 2026 | 29.74 | 29.78 | 27.92 | 27.92 | 27.92 | -7.87% | 1,280 |
| Sep 11, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.32% | 340 |
| Sep 10, 2026 | 30.13 | 30.58 | 29.91 | 29.91 | 29.91 | -2.22% | 6,073 |
| Sep 9, 2026 | 30.59 | 30.90 | 30.59 | 30.59 | 30.59 | 1.12% | 1,271 |
| Sep 8, 2026 | 30.92 | 30.92 | 30.25 | 30.25 | 30.25 | 1.07% | 749 |
| Sep 4, 2026 | 30.08 | 30.71 | 29.93 | 29.93 | 29.93 | 0.48% | 5,750 |
| Sep 3, 2026 | 30.38 | 30.38 | 29.79 | 29.79 | 29.79 | -1.12% | 506 |
| Sep 2, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.74% | 433 |
| Sep 1, 2026 | 30.60 | 30.60 | 30.26 | 30.35 | 30.35 | -1.68% | 1,454 |
| Aug 31, 2026 | 30.80 | 30.87 | 30.80 | 30.87 | 30.87 | 3.35% | 1,206 |
| Aug 27, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -2.70% | 403 |
| Aug 26, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -2.32% | 309 |
| Aug 25, 2026 | 30.37 | 31.43 | 30.37 | 31.43 | 31.43 | 1.26% | 849 |
| Aug 24, 2026 | 30.02 | 31.04 | 30.02 | 31.04 | 31.04 | 2.83% | 690 |
| Aug 21, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.35% | 629 |
| Aug 20, 2026 | 30.64 | 30.64 | 30.14 | 30.29 | 30.29 | 1.41% | 844 |
| Aug 19, 2026 | 30.00 | 30.35 | 29.83 | 29.87 | 29.87 | -1.74% | 1,251 |
| Aug 18, 2026 | 30.53 | 30.53 | 30.40 | 30.40 | 30.40 | -1.78% | 361 |
| Aug 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.16% | 308 |
| Aug 14, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 1.98% | 583 |
| Aug 13, 2026 | 31.75 | 31.75 | 29.70 | 30.00 | 30.00 | 1.45% | 2,548 |
| Aug 12, 2026 | 30.19 | 30.19 | 29.57 | 29.57 | 29.57 | -0.36% | 540 |
| Aug 11, 2026 | 28.60 | 29.68 | 28.60 | 29.68 | 29.68 | 1.05% | 1,538 |
| Aug 10, 2026 | 29.72 | 29.72 | 29.37 | 29.37 | 29.37 | -2.56% | 675 |
| Aug 7, 2026 | 29.54 | 31.74 | 28.56 | 30.14 | 30.14 | 3.52% | 3,348 |
| Aug 6, 2026 | 28.90 | 30.03 | 28.90 | 29.11 | 29.11 | -2.89% | 3,338 |