Gjensidige Forsikring ASA (PK) (GJNSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.37963475374 | 18.07 | 18.44 | 16.5785 | 3607 | 17.39796091 | DR |
| 4 | -0.65 | -3.55385456534 | 18.29 | 18.72 | 16.5785 | 1747 | 17.68739268 | DR |
| 12 | -0.85 | -4.59707950243 | 18.49 | 18.82 | 16.56 | 1612 | 17.67433412 | DR |
| 26 | -0.5 | -2.75633958104 | 18.14 | 19.11 | 14.87 | 2668 | 17.40383049 | DR |
| 52 | -0.11 | -0.619718309859 | 17.75 | 19.11 | 13.39 | 2893 | 16.6210385 | DR |
| 156 | -7.25 | -29.1281639213 | 24.89 | 26.74 | 13.39 | 2740 | 16.7810407 | DR |
| 260 | -3.37 | -16.0399809614 | 21.01 | 26.95 | 13.39 | 2369 | 17.08337032 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 17.64 | 0.37 | 2.14 | 17.75 | 18.44 | 17.64 | 1462 |
| 1734992400 | 17.27 | -0.23 | -1.31 | 17.58 | 18.02 | 16.578499 | 5512 |
| 1734733200 | 17.5 | 0.06 | 0.34 | 16.594999 | 17.833 | 16.594999 | 635 |
| 1734646800 | 17.44 | -0.21 | -1.16 | 18.07 | 18.07 | 17.07 | 6819 |
| 1734560940 | 17.645 | -0.08 | -0.42 | 17.645 | 17.645 | 17.645 | 619 |
| 1734474360 | 17.72 | -0.78 | -4.22 | 18.48 | 18.48 | 17.69 | 1402 |
| 1734388140 | 18.5 | 0.29 | 1.59 | 18.01 | 18.72 | 18.01 | 3087 |
| 1734128940 | 18.21 | 0.54 | 3.06 | 18.21 | 18.21 | 18.21 | 415 |
| 1734042480 | 17.67 | -0.21 | -1.17 | 17.825 | 17.83 | 17.67 | 920 |
| 1733955900 | 17.88 | 0.07 | 0.39 | 17.875 | 18.68 | 17.875 | 521 |
| 1733869200 | 17.81 | -0.86 | -4.61 | 17.81 | 17.81 | 17.81 | 1229 |
| 1733782800 | 18.67 | 0.74 | 4.13 | 18.67 | 18.67 | 18.67 | 264 |
| 1733523600 | 17.93 | -0.04 | -0.22 | 17.93 | 17.93 | 17.93 | 547 |
| 1733437380 | 17.9699 | 0 | 0.00 | 17.9699 | 17.9699 | 17.9699 | 0 |
| 1733350980 | 17.9699 | -0.15 | -0.83 | 17.904 | 17.9699 | 17.42 | 1527 |
| 1733264700 | 18.12 | 0.63 | 3.60 | 17.1958 | 18.64 | 17.1792 | 1530 |
| 1733178180 | 17.49 | -0.69 | -3.80 | 18.29 | 18.29 | 17.336 | 1466 |
| 1732919340 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1732746540 | 18.18 | 0.15 | 0.83 | 17.71 | 18.18 | 17.71 | 1128 |
| 1732660140 | 18.03 | 1.27 | 7.58 | 18.03 | 18.03 | 18.03 | 564 |
| 1732573560 | 16.76 | -1.19 | -6.63 | 17.63 | 17.63 | 16.76 | 418 |
| 1732314000 | 17.95 | 0.93 | 5.46 | 17.95 | 17.95 | 17.95 | 345 |
| 1732227900 | 17.02 | 0.07 | 0.38 | 16.865 | 17.02 | 16.865 | 568 |
| 1732141740 | 16.955 | -0.23 | -1.34 | 17.76 | 17.76 | 16.955 | 512 |
| 1732054800 | 17.185 | -0.03 | -0.15 | 17.19 | 17.19 | 17.062 | 1436 |
| 1731968640 | 17.2103 | 0.53 | 3.18 | 17.5 | 17.95 | 16.559999 | 5229 |
| 1731709260 | 16.68 | -0.86 | -4.90 | 17.162 | 17.34 | 16.68 | 3745 |
| 1731622800 | 17.54 | 0.6 | 3.54 | 16.614999 | 17.54 | 16.614999 | 1273 |
| 1731536760 | 16.94 | -0.61 | -3.48 | 16.7775 | 17.34 | 16.7775 | 1433 |
| 1731450480 | 17.55 | 0.11 | 0.63 | 16.986 | 17.55 | 16.986 | 928 |
| 1731363600 | 17.44 | -0.32 | -1.80 | 17.334 | 17.44 | 17.334 | 655 |
| 1731104400 | 17.76 | 0.26 | 1.49 | 17.02 | 17.76 | 17.02 | 4005 |
| 1731018540 | 17.5 | -0.07 | -0.41 | 17.7625 | 17.87 | 17.5 | 1219 |
| 1730931600 | 17.572 | -0.34 | -1.89 | 17.595 | 18.16 | 17.5605 | 1364 |
| 1730845680 | 17.91 | -0.09 | -0.50 | 18.07 | 18.45 | 17.91 | 2941 |
| 1730759160 | 18 | 0.24 | 1.35 | 17.62 | 18 | 17.62 | 1927 |
| 1730496420 | 17.76 | -1.05 | -5.58 | 18.17 | 18.82 | 17.76 | 3368 |
| 1730409900 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1730323500 | 18.81 | 0.07 | 0.37 | 17.895 | 18.81 | 17.895 | 630 |
| 1730237280 | 18.74 | 0.39 | 2.13 | 18.57 | 18.79 | 18.02 | 871 |
| 1730150880 | 18.35 | -0.47 | -2.50 | 17.9995 | 18.682 | 17.9995 | 2376 |
| 1729891500 | 18.82 | 0.83 | 4.61 | 18.82 | 18.82 | 18.295 | 549 |
| 1729805160 | 17.99 | 0.14 | 0.78 | 17.99 | 17.99 | 17.99 | 231 |
| 1729718940 | 17.85 | -0.22 | -1.22 | 17.85 | 17.85 | 17.85 | 276 |
| 1729632300 | 18.07 | -0.57 | -3.06 | 17.756 | 18.07 | 17.756 | 484 |
| 1729545600 | 18.64 | 0.92 | 5.19 | 17.992 | 18.64 | 17.992 | 700 |
| 1729286400 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1729200000 | 17.72 | -1.09 | -5.79 | 17.73 | 17.73 | 17.72 | 554 |
| 1729113960 | 18.81 | 0.95 | 5.34 | 18.81 | 18.81 | 18.81 | 1486 |
| 1729027680 | 17.856 | -0.01 | -0.08 | 17.856 | 17.856 | 17.856 | 1011 |
| 1728941220 | 17.87 | 0.44 | 2.49 | 18.36 | 18.8 | 17.6119 | 3370 |
| 1728681960 | 17.435 | 0 | 0.00 | 17.435 | 17.435 | 17.435 | 0 |
| 1728595560 | 17.435 | 0.19 | 1.11 | 17.86 | 17.86 | 17.435 | 3153 |
| 1728508800 | 17.244 | -0.34 | -1.92 | 17 | 17.244 | 17 | 365 |
| 1728422580 | 17.582 | -0.09 | -0.53 | 17.655 | 17.655 | 17.582 | 798 |
| 1728336000 | 17.675 | -0.07 | -0.37 | 17.68 | 17.68 | 17.54 | 2968 |
| 1728077220 | 17.74 | -1.01 | -5.39 | 18.49 | 18.49 | 17.74 | 2992 |
| 1727990400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1727904000 | 18.75 | -0.36 | -1.88 | 18.75 | 18.75 | 18.75 | 200 |
| 1727818140 | 19.11 | 0.26 | 1.38 | 19.11 | 19.11 | 18.3682 | 1041 |
| 1727731380 | 18.85 | 0.62 | 3.40 | 18.85 | 18.85 | 18.85 | 352 |
| 1727472000 | 18.23 | 0.39 | 2.19 | 19.04 | 19.04 | 18.23 | 581 |
| 1727386200 | 17.84 | 0.16 | 0.93 | 17.84 | 17.84 | 17.84 | 547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
