Gjensidige Forsikring ASA (XGJ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.518134715026 | 17.37 | 17.7 | 17.05 | 88 | 17.3560076 | DE |
| 4 | -0.04 | -0.228571428571 | 17.5 | 17.7 | 16.82 | 106 | 17.24224645 | DE |
| 12 | 0.810001 | 4.86487116306 | 16.649999 | 17.7 | 16.079999 | 196 | 17.06294338 | DE |
| 26 | 0.41 | 2.40469208211 | 17.05 | 17.7 | 14.64 | 172 | 16.56477707 | DE |
| 52 | 1.41 | 8.78504672897 | 16.05 | 17.7 | 13.36 | 288 | 15.03285048 | DE |
| 156 | 3.17 | 22.1833449965 | 14.29 | 17.7 | 13.11 | 307 | 14.96772089 | DE |
| 260 | 3.17 | 22.1833449965 | 14.29 | 17.7 | 13.11 | 307 | 14.96772089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 17.7 | 0.65 | 3.81 | 17.7 | 17.7 | 17.7 | 556 |
| 1736458020 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1736371620 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1736285220 | 17.05 | -0.29 | -1.67 | 17.05 | 17.05 | 17.05 | 4 |
| 1736198820 | 17.34 | -0.03 | -0.17 | 17.34 | 17.34 | 17.34 | 80 |
| 1735939620 | 17.37 | 0.4 | 2.36 | 17.37 | 17.37 | 17.37 | 179 |
| 1735853220 | 16.97 | 0 | 0.00 | 16.97 | 16.97 | 16.97 | 0 |
| 1735594020 | 16.97 | -0.32 | -1.85 | 16.97 | 16.97 | 16.97 | 11 |
| 1735334820 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1734989220 | 17.29 | 0.43 | 2.55 | 17.059999 | 17.29 | 17.059999 | 258 |
| 1734730020 | 16.86 | -0.14 | -0.82 | 16.85 | 16.86 | 16.82 | 157 |
| 1734643620 | 17 | -0.25 | -1.45 | 17 | 17 | 17 | 4 |
| 1734557220 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1734470820 | 17.25 | -0.18 | -1.03 | 17.41 | 17.41 | 17.17 | 286 |
| 1734384420 | 17.43 | -0.07 | -0.40 | 17.43 | 17.43 | 17.43 | 1 |
| 1734125220 | 17.5 | 0.13 | 0.75 | 17.5 | 17.5 | 17.5 | 75 |
| 1734038820 | 17.37 | -0.17 | -0.97 | 17.37 | 17.37 | 17.37 | 144 |
| 1733952420 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1733866020 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1733779620 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1733520420 | 17.54 | 0.23 | 1.33 | 17.39 | 17.54 | 17.39 | 660 |
| 1733434020 | 17.309999 | 0 | 0.00 | 17.309999 | 17.309999 | 17.309999 | 0 |
| 1733347620 | 17.309999 | 0 | 0.00 | 17.309999 | 17.309999 | 17.309999 | 0 |
| 1733261220 | 17.309999 | 0.16 | 0.93 | 17.23 | 17.309999 | 17.2 | 122 |
| 1733174820 | 17.149999 | 0.8 | 4.89 | 17.11 | 17.149999 | 17.11 | 250 |
| 1732915620 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1732829220 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1732742820 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1732656420 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1732570020 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1732310820 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1732224420 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1732138020 | 16.35 | -0.25 | -1.51 | 16.55 | 16.55 | 16.35 | 80 |
| 1732051620 | 16.6 | 0.08 | 0.48 | 16.6 | 16.6 | 16.6 | 32 |
| 1731965220 | 16.52 | 0.44 | 2.74 | 16.52 | 16.52 | 16.52 | 1 |
| 1731705960 | 16.079999 | -0.23 | -1.41 | 16.079999 | 16.079999 | 16.079999 | 1 |
| 1731619620 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1731533220 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1731446820 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1731360420 | 16.309999 | -0.22 | -1.33 | 16.5 | 16.5 | 16.309999 | 125 |
| 1731101220 | 16.53 | -0.14 | -0.84 | 16.53 | 16.53 | 16.53 | 60 |
| 1731014760 | 16.67 | 0 | 0.00 | 16.67 | 16.67 | 16.67 | 0 |
| 1730928360 | 16.67 | 0.13 | 0.79 | 16.67 | 16.67 | 16.67 | 3 |
| 1730841960 | 16.54 | -0.01 | -0.06 | 16.54 | 16.54 | 16.54 | 175 |
| 1730755560 | 16.55 | -0.04 | -0.24 | 16.55 | 16.55 | 16.55 | 30 |
| 1730496360 | 16.59 | -0.35 | -2.07 | 16.59 | 16.59 | 16.59 | 4 |
| 1730409960 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1730323560 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1730237160 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1730150760 | 16.94 | -0.12 | -0.70 | 16.94 | 16.94 | 16.94 | 1128 |
| 1729888020 | 17.059999 | -0.05 | -0.29 | 17.14 | 17.14 | 17.059999 | 337 |
| 1729801560 | 17.11 | 0 | 0.00 | 17.11 | 17.11 | 17.11 | 0 |
| 1729715160 | 17.11 | 0 | 0.00 | 17.11 | 17.11 | 17.11 | 0 |
| 1729628760 | 17.11 | 0.35 | 2.09 | 16.809999 | 17.11 | 16.809999 | 679 |
| 1729542360 | 16.76 | -0.18 | -1.06 | 16.649999 | 16.76 | 16.649999 | 604 |
| 1729283160 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1729196760 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1729110360 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 1 |
| 1729023960 | 16.94 | 0.4 | 2.42 | 16.97 | 16.97 | 16.94 | 9 |
| 1728889200 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1728630000 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
