Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Gentoo Media Inc. (G2MNO.OL)

Compare
18.28
-0.24
(-1.30%)
At close: 1:05:13 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202518.2418.2818.2418.2818.281,199
Apr 15, 202518.3418.6818.3418.5218.522,987
Apr 14, 202518.1819.0618.1818.4218.421,301
Apr 11, 202518.6619.0018.5018.5218.528,991
Apr 10, 202518.5818.8818.5818.8418.847,298
Apr 9, 202518.9218.9218.6418.6618.665,495
Apr 8, 202518.7018.9618.2018.7418.749,780
Apr 7, 202518.5218.9617.9218.5618.56551
Apr 4, 202519.0019.0018.0818.3618.369,954
Apr 3, 202520.0020.0019.5820.0020.0038,951
Apr 2, 202518.8020.0018.8020.0020.0058,412
Apr 1, 202519.6019.9418.8019.1019.1027,601
Mar 31, 202520.7520.7519.7019.8019.8027,979
Mar 28, 202520.8021.0020.6520.8520.8545,952
Mar 27, 202521.1021.1019.8020.9020.9054,338
Mar 26, 202520.7021.0520.7021.0021.0015,978
Mar 25, 202520.6020.7520.6020.7520.7514,584
Mar 24, 202520.6521.0520.3520.5520.5512,114
Mar 21, 202520.3020.6520.3020.6520.6520,000
Mar 20, 202521.1021.6520.2520.7020.7015,886
Mar 19, 202521.6021.6021.0021.0021.002,831
Mar 18, 202521.0021.2520.8521.2021.2012,379
Mar 17, 202521.7521.7521.1021.4521.452,283
Mar 14, 202521.5021.6021.3521.6021.609,384
Mar 13, 202521.9521.9521.4021.6021.608,400
Mar 12, 202522.0022.0021.5521.9021.902,245
Mar 11, 202521.9022.1521.4522.0022.0048,299
Mar 10, 202522.1522.3521.6521.9021.9025,678
Mar 7, 202522.1022.2520.7522.0022.00145,958
Mar 6, 202522.1022.4521.9522.2522.2545,169
Mar 5, 202521.8022.2021.5021.7021.7054,300
Mar 4, 202522.1022.3022.0022.0022.0020,341
Mar 3, 202521.7022.0521.7022.0522.055,559
Feb 28, 202522.0022.1021.7021.9021.903,375
Feb 27, 202521.7522.1021.7522.1022.10210
Feb 26, 202521.9022.2521.8522.1522.1560,743
Feb 25, 202521.8022.0021.5521.9521.9520,840
Feb 24, 202521.8022.0021.2021.8521.8510,762
Feb 21, 202522.2022.2021.6022.1522.159,471
Feb 20, 202521.9022.3021.9022.1022.1024,092
Feb 19, 202522.6022.6021.5022.0522.0513,601
Feb 18, 202522.5522.8021.5021.8521.8584,250
Feb 17, 202522.8022.8022.2522.6022.6059,623
Feb 14, 202522.9022.9022.5522.8022.80340
Feb 13, 202523.3023.3022.0022.3022.3035,774
Feb 12, 202522.2022.3022.1022.2022.2011,214
Feb 11, 202523.0023.0021.5522.3022.3033,617
Feb 10, 202522.7022.7022.0022.5522.5545,013
Feb 7, 202522.8023.0022.6522.9522.9532,317
Feb 6, 202522.0023.9521.2523.9523.9517,269
Feb 5, 202522.5022.5522.3522.3522.356,259
Feb 4, 202523.4023.8022.6523.3523.3511,310
Feb 3, 202522.5023.9522.5022.8522.8524,186
Jan 31, 202521.9522.9521.4022.7522.7525,285
Jan 30, 202522.6022.9021.5022.2022.205,902
Jan 29, 202522.4523.0022.2022.6022.609,541
Jan 28, 202521.9522.3520.5521.8521.858,241
Jan 27, 202521.8522.0021.5522.0022.00742
Jan 24, 202522.0522.2021.4022.0022.0018,344
Jan 23, 202522.1522.4021.6022.0522.0514,400
Jan 22, 202521.0022.2521.0022.2022.201,708
Jan 21, 202522.2522.3521.7522.0022.006,332
Jan 20, 202522.4022.4021.4522.3522.352,497
Jan 17, 202522.3022.6522.0022.6522.654,795
Jan 16, 202522.8023.1022.4522.4522.455,558
Jan 15, 202523.0023.1022.5023.0023.0015,070
Jan 14, 202524.8024.8023.0023.0023.00890
Jan 13, 202524.2024.2022.9523.4023.406,782
Jan 10, 202524.2024.2524.0024.2524.2511,041
Jan 9, 202523.1024.2523.1024.2524.254,772
Jan 8, 202524.1024.5023.6524.3024.3011,252
Jan 7, 202523.9024.9023.9024.2524.2520,162
Jan 6, 202524.0024.6024.0024.5024.506,401
Jan 3, 202524.6024.6524.2024.2024.206,952
Jan 2, 202525.2525.2524.5524.6024.605,196
Dec 30, 202424.4024.7524.4024.7524.7511,645
Dec 27, 202424.3025.0024.2024.9524.959,684
Dec 23, 202424.1524.8024.1524.8024.802,366
Dec 20, 202424.5025.0524.2524.8524.8516,169
Dec 19, 202424.9025.0524.7024.7024.703,419
Dec 18, 202424.5025.0524.5025.0025.009,725
Dec 17, 202424.4525.1024.3525.1025.106,821
Dec 16, 202424.0525.0024.0525.0025.009,655
Dec 13, 202424.7525.1024.6025.1025.102,414
Dec 12, 202425.0025.1525.0025.1025.10481
Dec 11, 202425.0025.3524.9525.1525.156,860
Dec 10, 202424.9525.2024.7525.0025.006,644
Dec 9, 202424.9025.4524.9025.0025.006,805
Dec 6, 202425.3025.4025.0025.0025.0016,849
Dec 5, 202424.8525.2024.7024.8524.8538,997
Dec 4, 202423.0525.0023.0524.9024.9017,776
Dec 3, 202424.8524.8524.2024.8024.8044,295
Dec 2, 202424.8524.8523.7524.8024.8053,600
Nov 29, 202424.6025.0023.4524.8024.8075,243
Nov 28, 202425.4025.4024.6024.6024.605,570
Nov 27, 202424.9525.2024.4024.7024.7012,890
Nov 26, 202424.9024.9024.3524.5524.5512,459
Nov 25, 202424.3524.9024.3524.7024.705,284
Nov 22, 202424.5024.8523.8023.8023.809,963
Nov 21, 202425.3025.3024.3024.6524.651,564
Nov 20, 202424.3525.3024.3024.5024.5014,603
Nov 19, 202424.5024.5024.2024.2024.2014,776
Nov 18, 202425.2025.4024.8024.9024.903,078
Nov 15, 202424.4025.2524.0024.8024.802,324
Nov 14, 202425.1025.1024.6524.8024.808,717
Nov 13, 202423.0024.9023.0024.4024.4065,604
Nov 12, 202423.5023.8023.0023.2523.259,416
Nov 11, 202423.3523.7522.8023.7023.703,792
Nov 8, 202423.8524.2023.0024.1024.107,349
Nov 7, 202424.1524.7523.9024.2024.203,235
Nov 6, 202424.0524.5023.3024.2524.2516,306
Nov 5, 202424.1524.3023.3024.2024.203,720
Nov 4, 202424.7025.0024.0024.6524.651,850
Nov 1, 202424.8025.5024.8025.0025.005,574
Oct 31, 202424.9024.9524.8024.8024.802,614
Oct 30, 202424.6025.2524.4024.9524.9526,632
Oct 29, 202424.6524.9524.4024.6024.607,126
Oct 28, 202425.0025.3024.5024.9524.957,541
Oct 25, 202423.7025.3523.7025.0025.0068,760
Oct 24, 202423.0523.6523.0523.6523.6521,034
Oct 23, 202423.5524.3023.0023.1523.1528,030
Oct 22, 202424.0524.7523.7024.0024.0017,539
Oct 21, 202424.7025.0524.6025.0025.009,489
Oct 18, 202425.6025.8025.3525.8025.80215
Oct 17, 202425.2026.0525.2026.0526.053,450
Oct 16, 202425.1526.0524.6526.0526.054,829
Oct 15, 202426.0026.4025.2026.3526.3532,819
Oct 14, 202426.3026.7026.1026.1026.1010,279
Oct 11, 202426.6026.6526.0026.3026.3010,392
Oct 10, 202426.8027.0525.9526.5026.5011,365
Oct 9, 202427.1527.1526.0526.8026.806,309
Oct 8, 202426.5526.9526.5526.9526.953,643
Oct 7, 202426.4526.6025.9526.5026.502,902
Oct 4, 202426.3026.5525.0526.5526.5525,836
Oct 3, 202426.3026.4526.0026.3026.307,016
Oct 2, 202427.1027.1026.3026.3026.304,548
Oct 1, 202427.7028.2527.2527.7527.753,432
Sep 30, 202428.5528.5527.5027.5027.504,084
Sep 27, 202425.0028.8525.0028.0028.0013,349
Sep 26, 202428.9029.1528.2528.2528.2513,792
Sep 25, 202429.0029.0028.0029.0029.001,855
Sep 24, 202429.1029.1028.0028.2028.209,127
Sep 23, 202425.8026.8325.7526.5726.5792,222
Sep 20, 202430.2030.2029.6029.8029.802,888
Sep 19, 202429.7031.0029.5530.0030.0020,252
Sep 18, 202430.3530.5029.6029.6029.6016,447
Sep 17, 202430.5031.0030.3030.3530.3544,649
Sep 16, 202431.1031.5030.8531.2031.2014,858
Sep 13, 202430.9531.1030.8031.1031.1018,269
Sep 12, 202430.7031.0030.2530.9530.9523,115
Sep 11, 202431.4031.4030.7531.3031.3012,938
Sep 10, 202430.4031.2030.3031.2031.2036,303
Sep 9, 202430.8031.1530.5030.8030.809,252
Sep 6, 202432.9032.9031.1531.2031.207,342
Sep 5, 202432.2032.4532.0532.0532.051,592
Sep 4, 202432.8032.9532.6032.6032.6026,882
Sep 3, 202432.6032.9032.6032.8032.8016,790
Sep 2, 202432.6032.9032.4532.5532.5532,199
Aug 30, 202432.4032.9032.4032.8032.8025,458
Aug 29, 202432.4533.0032.3532.6032.6072,628
Aug 28, 202431.5532.5030.0032.4532.45146,549
Aug 27, 202430.6031.0530.5530.8530.8543,062
Aug 26, 202430.6030.6530.3030.6530.6571,732
Aug 23, 202430.4530.9530.2530.6530.6520,184
Aug 22, 202429.9030.4029.5530.2030.2021,462
Aug 21, 202429.9030.0029.7529.9529.959,904
Aug 20, 202429.7029.7029.3029.6529.6510,609
Aug 19, 202429.7529.9029.4529.6029.6017,623
Aug 16, 202429.9029.9529.7029.7529.7513,792
Aug 15, 202429.2029.9029.2029.9029.9030,076
Aug 14, 202428.3529.5028.3528.9528.9511,104
Aug 13, 202429.3029.3028.8529.2529.257,280
Aug 12, 202428.9029.3028.7029.3029.3023,513
Aug 9, 202428.8529.5528.7529.5529.5510,551
Aug 8, 202429.4029.5028.8028.8528.856,125
Aug 7, 202428.3029.9028.3029.4029.405,084
Aug 6, 202429.6529.9528.8028.8028.806,877
Aug 5, 202427.4029.1527.4028.9528.9546,886
Aug 2, 202430.4030.4029.6029.6029.6024,629
Aug 1, 202430.0530.4029.8530.1530.1526,573
Jul 31, 202429.8530.2529.5029.9529.955,812
Jul 30, 202429.5029.8529.5029.8529.854,107
Jul 29, 202429.0529.6029.0529.5529.554,013
Jul 26, 202429.8029.8029.3029.6529.658,368
Jul 25, 202429.8029.8029.2029.7029.706,861
Jul 24, 202429.1030.1529.1029.8029.806,640
Jul 23, 202430.1530.2029.9029.9529.955,568
Jul 22, 202430.6030.6030.1530.1530.153,142
Jul 19, 202430.4530.4530.1530.2030.2012,769
Jul 18, 202430.3030.4530.0530.4530.459,262
Jul 17, 202429.8530.2029.8029.8029.8011,171
Jul 16, 202430.0530.0529.7529.8529.852,501
Jul 15, 202430.1030.1029.8530.0030.005,774
Jul 12, 202430.0030.0029.6530.0030.0015,949
Jul 11, 202430.0030.0029.7529.9529.9523,166
Jul 10, 202429.4529.7029.4029.7029.7014,362
Jul 9, 202429.6029.7029.3029.4029.4017,899
Jul 8, 202429.4029.6029.3529.6029.609,456
Jul 5, 202429.5029.7529.3029.6529.6519,413
Jul 4, 202429.6029.8029.4529.6529.6511,410
Jul 3, 202430.0030.0029.6029.6029.6039,835
Jul 2, 202429.2530.0029.2530.0030.0019,421
Jul 1, 202429.9029.9529.2029.2029.2030,223
Jun 28, 202429.9529.9529.4029.5029.5014,219
Jun 27, 202429.7030.2529.6529.7529.7589,219
Jun 26, 202428.7029.7028.7029.7029.7061,553
Jun 25, 202428.0028.5027.5028.5028.50144,723
Jun 24, 202427.3028.3027.3027.9527.9562,154
Jun 21, 202428.2028.2026.7526.8526.8557,338
Jun 20, 202428.0528.8527.9028.8528.8533,851
Jun 19, 202428.5028.8027.9028.1528.1555,297
Jun 18, 202429.5029.7528.2528.5028.50114,869
Jun 17, 202429.4029.7028.8029.7029.7076,520
Jun 14, 202430.8530.9029.1029.4029.4078,233
Jun 13, 202431.1031.5531.0531.0531.0531,471
Jun 12, 202432.1532.2531.2531.2531.2572,339
Jun 11, 202432.2032.3031.9532.1532.1511,065
Jun 10, 202432.2032.5031.8532.4532.458,660
Jun 7, 202432.0032.5032.0032.3032.3058,223
Jun 6, 202432.2032.3532.2032.2032.209,512
Jun 5, 202432.0032.5031.9031.9031.90119,775
Jun 4, 202431.6031.8531.5031.8531.856,946
Jun 3, 202431.3032.0031.3032.0032.0043,313
May 31, 202430.8031.5030.8031.5031.5054,611
May 30, 202430.4031.0030.4030.8030.8022,047
May 29, 202430.5030.7530.3030.4530.454,209
May 28, 202430.8530.8530.3030.3030.3012,868
May 27, 202430.6530.9530.6030.8030.8055,102
May 24, 202430.7030.9530.7030.8030.8037,729
May 23, 202430.7030.9530.4530.7030.7026,125
May 22, 202430.6531.3529.4030.7030.7040,186
May 21, 202431.5531.7030.1530.5030.5064,457
May 16, 202432.0032.0031.4031.5531.5523,378
May 15, 202432.1032.1031.2531.6031.6046,945
May 14, 202431.5031.9031.1531.9031.9027,581
May 13, 202431.7032.0531.5031.9031.9030,200
May 10, 202431.5532.1031.2532.1032.1033,167
May 8, 202431.3031.6031.0031.2531.2522,027
May 7, 202431.9031.9030.4531.0531.05130,452
May 6, 202433.8533.8532.2532.9032.9023,391
May 3, 202433.9033.9033.5033.7033.7016,425
May 2, 202433.8534.5033.8034.1034.1067,829
Apr 30, 202433.9033.9533.6033.8533.856,790
Apr 29, 202433.4533.8532.9033.6533.6513,658
Apr 26, 202433.7033.7032.5032.8032.80107,134
Apr 25, 202434.0034.1532.9033.2033.2016,235
Apr 24, 202434.1034.1033.9034.0034.0013,119
Apr 23, 202434.0034.1033.8534.1034.1018,799
Apr 22, 202435.0035.0033.9034.0034.004,572
Apr 19, 202433.7034.2033.3034.0534.058,839
Apr 18, 202434.3034.3533.8534.3534.359,826
Apr 17, 202434.7035.1034.4534.7034.7013,081
Apr 16, 202435.2035.2034.5034.6034.6018,633