Grieg Seafood ASA (GRGSF)
OTCMKTS · Delayed Price · Currency is USD
7.33
+1.01 (15.98%)
At close: Jan 12, 2026
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 15.98% | 900 |
| Aug 15, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -7.02% | 150 |
| Aug 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.49% | 5,000 |
| May 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 68.29% | 2,000 |
| Mar 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -31.67% | 100 |
| Feb 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | 5,000 |
| Feb 3, 2025 | 6.06 | 6.06 | 5.86 | 5.86 | 5.86 | 25.21% | 600 |
| Aug 23, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -25.48% | 200 |
| Aug 7, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.67% | 1,000 |
| Jun 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 701 |
| May 2, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 13.27% | 226 |
| Mar 12, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -14.39% | 128 |
| Feb 12, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.08% | 129 |
| Jan 18, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.51% | 2,000 |
| Jan 3, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.45% | 2,130 |
| Nov 24, 2023 | 6.00 | 6.67 | 6.00 | 6.67 | 6.67 | 5.71% | 1,900 |
| Oct 20, 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.08% | 315 |
| Oct 17, 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -9.93% | 300 |
| Sep 11, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 131 |
| Aug 4, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 11.70% | 2,000 |
| Jul 6, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.20% | 110 |
| Jun 27, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -9.67% | 289 |
| Jun 26, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.97% | 284 |
| Jun 7, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 140 |
| Mar 10, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 100 |
| Mar 1, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -7.64% | 120 |
| Jan 30, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -7.65% | 173 |
| Jan 24, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 25.93% | 240 |
| Nov 29, 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 355 |
| Nov 18, 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 355 |
| Nov 15, 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.71% | 355 |
| Nov 14, 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.77% | 1,000 |
| Nov 7, 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.85% | 100 |
| Nov 4, 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 355 |
| Nov 3, 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.57% | 355 |
| Nov 2, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | 141 |
| Nov 1, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.23% | 526 |
| Oct 18, 2022 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -37.07% | 109 |
| Sep 9, 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -53.18% | 500 |
| Jun 8, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 71.02% | 100 |
| May 5, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -3.41% | 1,000 |
| Apr 26, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 28.73% | 200 |
| Apr 25, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 1,966 |
| Apr 1, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -9.32% | 100 |
| Feb 23, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 9.13% | 200 |
| Feb 15, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.86% | 1,000 |
| Feb 4, 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 6.17% | 200 |
| Feb 2, 2022 | 10.68 | 10.68 | 10.53 | 10.53 | 10.53 | 6.58% | 1,050 |
| Jan 31, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 4.77% | 300 |