Gjensidige Forsikring ADR

GJNSY
🏛️ usa →
26.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.95 28.95 26.71 26.71 0.0M
2025-09-25 27.90 28.65 27.20 27.20 0.0M
2025-09-24 28.80 28.80 27.70 28.32 0.0M
2025-09-23 28.10 28.10 28.10 28.10 0.0M
2025-09-22 28.08 28.08 27.74 27.74 0.0M
2025-09-18 27.91 28.11 27.91 28.11 0.0M
2025-09-17 28.85 28.85 28.85 28.85 0.0M
2025-09-16 29.15 29.75 28.57 29.75 0.0M
2025-09-15 30.16 30.16 29.59 29.59 0.0M
2025-09-11 28.32 28.72 27.47 27.47 0.0M
2025-09-10 28.14 28.65 28.14 28.59 0.0M
2025-09-08 28.80 28.80 27.13 27.13 0.0M
2025-09-05 27.98 28.09 27.98 28.09 0.0M
2025-09-03 26.67 26.67 26.67 26.67 0.0M
2025-09-02 26.38 27.28 26.38 27.28 0.0M
2025-08-29 27.74 27.74 27.74 27.74 0.0M
2025-08-28 28.59 28.59 27.92 27.92 0.0M
2025-08-26 27.38 27.38 27.38 27.38 0.0M
2025-08-25 28.50 28.78 28.31 28.31 0.0M
2025-08-22 28.22 29.09 28.22 28.59 0.0M
2025-08-21 28.30 28.31 27.74 28.25 0.0M
2025-08-19 29.10 29.10 28.27 29.10 0.0M
2025-08-18 28.32 28.32 28.32 28.32 0.0M
2025-08-15 28.14 28.14 28.14 28.14 0.0M
2025-08-14 28.80 28.80 28.11 28.11 0.0M
2025-08-13 27.81 27.97 27.81 27.86 0.0M
2025-08-12 27.48 27.51 27.48 27.51 0.0M
2025-08-11 27.50 27.50 27.50 27.50 0.0M
2025-08-08 27.58 27.58 27.39 27.58 0.0M
2025-08-07 27.84 27.84 27.84 27.84 0.0M
2025-08-06 29.45 29.45 29.45 29.45 0.0M
2025-08-05 27.22 27.58 27.22 27.58 0.0M
2025-08-04 28.36 28.36 28.36 28.36 0.0M
2025-07-31 26.47 26.81 25.31 26.81 0.0M
2025-07-30 26.61 26.61 26.44 26.44 0.0M
2025-07-29 26.12 26.12 26.12 26.12 0.0M
2025-07-28 28.00 28.00 26.91 27.05 0.0M
2025-07-24 28.45 28.45 27.66 27.66 0.0M
2025-07-23 27.26 27.41 27.26 27.41 0.0M
2025-07-22 28.14 28.14 28.14 28.14 0.0M
2025-07-21 28.40 28.40 27.58 27.58 0.0M
2025-07-17 28.55 28.55 27.61 27.61 0.0M
2025-07-16 26.06 26.06 26.06 26.06 0.0M
2025-07-15 26.52 27.88 26.52 27.88 0.0M
2025-07-14 27.95 28.04 27.95 28.04 0.0M
2025-07-11 26.98 27.79 26.98 27.73 0.0M
2025-07-10 25.92 26.00 25.89 25.89 0.0M
2025-07-09 25.93 25.93 25.43 25.43 0.0M
2025-07-08 25.72 25.72 25.72 25.72 0.0M
2025-07-07 26.18 26.18 24.49 24.89 0.0M
2025-07-03 25.42 25.42 25.42 25.42 0.0M
2025-07-02 25.31 25.31 25.31 25.31 0.0M
2025-07-01 25.65 25.65 25.65 25.65 0.0M
2025-06-30 24.25 25.32 24.25 25.32 0.0M
2025-06-27 25.29 25.29 25.29 25.29 0.0M
2025-06-26 26.20 26.20 25.23 25.27 0.0M
2025-06-25 25.50 25.50 25.08 25.41 0.0M
2025-06-24 25.16 26.25 25.16 26.25 0.0M
2025-06-23 23.86 25.36 23.86 25.36 0.0M
2025-06-20 25.54 25.64 25.21 25.64 0.0M
2025-06-18 24.72 25.00 24.72 25.00 0.0M
2025-06-17 25.93 25.93 25.93 25.93 0.0M
2025-06-16 25.16 25.16 25.16 25.16 0.0M
2025-06-13 25.82 26.05 25.08 26.05 0.0M
2025-06-11 26.69 26.69 25.24 25.24 0.0M
2025-06-10 25.49 26.55 25.28 26.55 0.0M
2025-06-09 26.02 26.34 25.84 25.96 0.0M
2025-06-06 25.83 25.83 25.31 25.31 0.0M
2025-06-04 25.40 26.48 25.29 26.48 0.0M
2025-06-03 25.19 26.79 24.78 25.32 0.0M
2025-06-02 25.61 25.61 25.61 25.61 0.0M
2025-05-30 25.93 26.60 24.53 24.53 0.0M
2025-05-29 25.50 26.68 25.04 25.04 0.0M
2025-05-28 26.00 26.00 25.28 25.28 0.0M
2025-05-27 26.81 26.81 26.05 26.05 0.0M
2025-05-23 25.43 25.43 25.43 25.43 0.0M
2025-05-22 25.51 25.64 25.51 25.64 0.0M
2025-05-21 26.83 26.83 26.83 26.83 0.0M
2025-05-20 24.52 25.14 24.52 25.14 0.0M
2025-05-19 23.50 25.22 23.50 25.22 0.0M
2025-05-16 25.33 26.55 25.33 26.55 0.0M
2025-05-15 24.61 24.61 23.46 23.46 0.0M
2025-05-14 24.29 25.41 24.29 24.29 0.0M
2025-05-13 24.95 25.10 22.78 25.10 0.0M
2025-05-12 23.63 23.63 23.63 23.63 0.0M
2025-05-09 23.20 24.48 23.20 24.40 0.0M
2025-05-08 24.43 25.78 24.43 25.78 0.0M
2025-05-07 24.48 26.05 24.48 24.68 0.0M
2025-05-06 24.41 24.41 24.23 24.23 0.0M
2025-05-05 25.05 25.05 25.05 25.05 0.0M
2025-05-02 24.23 24.23 23.96 23.96 0.0M
2025-05-01 24.45 24.45 22.61 23.29 0.0M
2025-04-30 23.20 24.00 23.20 24.00 0.0M
2025-04-29 23.90 24.25 23.90 24.25 0.0M
2025-04-28 25.21 25.21 23.66 23.72 0.0M
2025-04-25 23.32 23.32 23.32 23.32 0.0M
2025-04-24 23.11 24.50 23.11 24.50 0.0M
2025-04-23 24.11 24.65 22.69 23.69 0.0M
2025-04-22 23.89 23.89 22.67 23.12 0.0M
2025-04-17 25.40 25.40 23.45 25.36 0.0M
2025-04-16 23.65 24.80 23.65 24.80 0.0M
2025-04-15 22.44 23.57 22.44 23.57 0.0M
2025-04-14 23.36 23.36 22.33 22.33 0.0M
2025-04-11 22.35 22.70 22.35 22.70 0.1M
2025-04-10 22.12 22.12 21.62 21.62 0.0M
2025-04-09 20.85 21.25 20.45 21.25 0.0M
2025-04-08 20.55 21.08 20.55 21.08 0.0M
2025-04-07 20.03 20.69 19.16 20.60 0.0M
2025-04-04 21.85 22.84 21.85 22.84 0.0M
2025-04-03 22.86 22.86 22.86 22.86 0.0M
2025-04-02 22.18 23.14 21.64 22.83 0.0M
2025-04-01 23.53 23.53 23.07 23.07 0.0M
2025-03-31 22.53 23.39 22.53 22.67 0.0M
2025-03-27 22.09 23.33 22.09 23.33 0.0M
2025-03-26 22.70 22.70 22.18 22.34 0.0M
2025-03-25 22.08 22.08 22.08 22.08 0.0M
2025-03-24 21.83 22.19 21.83 22.08 0.0M
2025-03-21 22.28 23.06 22.26 23.06 0.0M
2025-03-20 23.30 23.30 22.33 22.33 0.0M
2025-03-19 22.12 22.12 22.12 22.12 0.0M
2025-03-18 22.43 22.43 22.43 22.43 0.0M
2025-03-14 22.97 22.97 22.66 22.67 0.0M
2025-03-13 22.37 22.61 22.37 22.52 0.0M
2025-03-11 21.30 21.70 21.30 21.70 0.0M
2025-03-07 21.74 21.74 21.74 21.74 0.0M
2025-03-06 21.14 21.69 21.14 21.69 0.0M
2025-03-05 21.10 21.62 21.10 21.62 0.0M
2025-03-04 20.70 21.16 20.58 20.58 0.0M
2025-03-03 20.57 20.57 20.46 20.46 0.0M
2025-02-28 19.86 20.17 19.86 20.17 0.0M
2025-02-27 20.48 20.50 20.22 20.22 0.0M
2025-02-26 20.70 20.70 20.05 20.05 0.0M
2025-02-25 20.37 20.37 20.37 20.37 0.0M
2025-02-24 20.36 20.74 20.24 20.24 0.0M
2025-02-21 20.35 20.35 19.96 19.96 0.0M
2025-02-20 20.09 20.09 20.09 20.09 0.0M
2025-02-19 20.80 20.80 20.27 20.27 0.0M
2025-02-18 20.35 20.48 20.12 20.12 0.0M
2025-02-14 20.50 20.50 20.50 20.50 0.0M
2025-02-13 20.04 20.04 20.04 20.04 0.0M
2025-02-12 20.74 20.74 20.41 20.41 0.0M
2025-02-11 20.59 20.59 20.32 20.32 0.0M
2025-02-07 20.15 20.30 20.15 20.30 0.0M
2025-02-06 20.57 20.75 20.29 20.53 0.0M
2025-02-05 20.71 20.96 20.40 20.70 0.0M
2025-02-04 21.04 21.08 20.47 20.79 0.0M
2025-02-03 20.02 20.16 19.93 20.05 0.0M
2025-01-31 20.42 20.51 20.13 20.13 0.0M
2025-01-30 20.50 20.50 20.50 20.50 0.0M
2025-01-29 20.38 20.81 20.18 20.18 0.0M
2025-01-28 20.40 20.89 20.40 20.42 0.0M
2025-01-27 19.78 20.59 19.25 20.45 0.0M
2025-01-24 19.69 20.15 19.69 20.12 0.0M
2025-01-23 18.49 18.57 18.43 18.57 0.0M
2025-01-22 18.45 19.19 18.45 19.19 0.0M
2025-01-21 18.42 18.96 18.31 18.96 0.0M
2025-01-17 18.23 18.72 17.83 18.30 0.0M
2025-01-16 18.32 18.32 18.31 18.31 0.0M
2025-01-15 18.01 18.16 18.01 18.16 0.0M
2025-01-14 18.37 18.38 18.06 18.38 0.0M
2025-01-13 17.58 17.98 17.50 17.98 0.0M
2025-01-10 18.19 18.20 17.75 17.89 0.0M
2025-01-08 17.26 18.21 17.26 18.02 0.0M
2025-01-07 17.30 18.19 17.30 17.32 0.0M
2025-01-06 17.43 17.43 17.43 17.43 0.0M
2025-01-02 16.79 18.32 16.70 17.51 0.0M