Gjensidige Forsikring ASA (GJNSY)
OTC: GJNSY
· Real-Time Price · USD
28.80
0.71 (2.53%)
At close: Sep 08, 2025, 3:03 PM
27.99
-2.81%
After-hours: Sep 05, 2025, 03:19 PM EDT
GJNSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.98 | 28.09 | 27.98 | 28.09 | 28.09 | 5.32% | 2,600 |
| Sep 4, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.00% | 0 |
| Sep 3, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -2.24% | 400 |
| Sep 2, 2025 | 26.38 | 27.28 | 26.38 | 27.28 | 27.28 | -1.66% | 740 |
| Aug 29, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.64% | 200 |
| Aug 28, 2025 | 28.59 | 28.59 | 27.92 | 27.92 | 27.92 | 1.97% | 800 |
| Aug 27, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.00% | 0 |
| Aug 26, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -3.29% | 332 |
| Aug 25, 2025 | 28.50 | 28.78 | 28.31 | 28.31 | 28.31 | -0.98% | 829 |
| Aug 22, 2025 | 28.22 | 29.09 | 28.22 | 28.59 | 28.59 | 1.20% | 4,732 |
| Aug 21, 2025 | 28.30 | 28.31 | 27.74 | 28.25 | 28.25 | -2.92% | 14,700 |
| Aug 20, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 688 |
| Aug 19, 2025 | 29.10 | 29.10 | 28.27 | 29.10 | 29.10 | 2.75% | 1,015 |
| Aug 18, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.64% | 434 |
| Aug 15, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.11% | 243 |
| Aug 14, 2025 | 28.80 | 28.80 | 28.11 | 28.11 | 28.11 | 0.90% | 324 |
| Aug 13, 2025 | 27.81 | 27.97 | 27.81 | 27.86 | 27.86 | 1.27% | 901 |
| Aug 12, 2025 | 27.48 | 27.51 | 27.48 | 27.51 | 27.51 | 0.04% | 600 |
| Aug 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.29% | 300 |
| Aug 8, 2025 | 27.58 | 27.58 | 27.39 | 27.58 | 27.58 | -0.93% | 900 |