Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Gjensidige Forsikring ASA (GJNSY)

Compare
22.83
-0.31
(-1.34%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202522.1823.1421.6422.8322.832,300
Apr 1, 202523.5323.5323.0723.0723.07300
Mar 31, 202522.5323.3922.5322.6722.671,900
Mar 28, 202523.3323.3323.3323.3323.33-
Mar 27, 202522.0923.3322.0923.3323.3311,800
Mar 26, 202522.7022.7022.1822.3322.331,500
Mar 25, 202522.0822.0822.0822.0822.08600
Mar 24, 2025 0.89 Dividend
Mar 24, 202521.8322.1921.8322.0822.08600
Mar 21, 202522.2823.0622.2523.0622.171,700
Mar 20, 202523.3023.3022.3322.3321.47900
Mar 19, 202522.1122.1122.1122.1121.26400
Mar 18, 202522.4322.4322.4322.4321.57200
Mar 17, 202522.6722.6722.6722.6721.80-
Mar 14, 202522.9722.9722.6622.6721.801,300
Mar 13, 202522.3722.6122.3722.5221.651,600
Mar 12, 202521.7021.7021.7021.7020.86-
Mar 11, 202521.3021.7021.3021.7020.861,200
Mar 10, 202521.7421.7421.7421.7420.90-
Mar 7, 202521.7421.7421.7421.7420.90200
Mar 6, 202521.1421.6921.1421.6920.85800
Mar 5, 202521.1021.6221.1021.6220.791,100
Mar 4, 202520.7021.1620.5820.5819.793,700
Mar 3, 202520.5720.5720.4620.4619.67600
Feb 28, 202519.8520.1719.8520.1719.39300
Feb 27, 202520.4820.5020.2220.2219.443,100
Feb 26, 202520.7020.7020.0520.0519.28900
Feb 25, 202520.3720.3720.3720.3719.59600
Feb 24, 202520.3620.7420.2420.2419.46500
Feb 21, 202520.3520.3519.9619.9619.19900
Feb 20, 202520.0920.0920.0920.0919.32200
Feb 19, 202520.8020.8020.2720.2719.49400
Feb 18, 202520.3520.4820.1220.1219.351,200
Feb 14, 202520.5020.5020.5020.5019.71600
Feb 13, 202520.0420.0420.0420.0419.27300
Feb 12, 202520.7420.7420.4120.4119.62500
Feb 11, 202520.5920.5920.3220.3219.53900
Feb 10, 202520.3020.3020.3020.3019.52-
Feb 7, 202520.1520.3020.1520.3019.521,900
Feb 6, 202520.5720.7520.2920.5319.741,900
Feb 5, 202520.7120.9620.4020.7019.902,100
Feb 4, 202521.0421.0820.4720.7919.992,300
Feb 3, 202520.0220.1619.9320.0519.281,000
Jan 31, 202520.4220.5120.1320.1319.353,900
Jan 30, 202520.5020.5020.5020.5019.71200
Jan 29, 202520.3820.8120.1820.1819.401,100
Jan 28, 202520.4020.8920.4020.4219.63800
Jan 27, 202519.7820.5919.2520.4519.662,300
Jan 24, 202519.6920.1519.6920.1219.3411,000
Jan 23, 202518.4918.5718.4318.5717.851,100
Jan 22, 202518.4519.1918.4519.1918.45900
Jan 21, 202518.4218.9618.3118.9618.232,100
Jan 17, 202518.2318.7217.8318.3017.6011,500
Jan 16, 202518.3218.3218.3118.3117.60900
Jan 15, 202518.0118.1618.0118.1617.46700
Jan 14, 202518.3718.3818.0618.3817.671,500
Jan 13, 202517.5817.9817.5017.9817.29900
Jan 10, 202518.1918.2017.7517.8917.2016,300
Jan 8, 202517.2518.2117.2518.0217.334,700
Jan 7, 202517.3018.1917.3017.3216.661,000
Jan 6, 202517.4317.4317.4317.4316.76400
Jan 3, 202517.5117.5117.5117.5116.84-
Jan 2, 202516.7918.3216.7017.5116.841,200
Dec 31, 202418.0718.0718.0718.0717.37-
Dec 30, 202418.0718.0718.0718.0717.37600
Dec 27, 202417.7317.7316.6717.7017.021,000
Dec 26, 202417.6517.6517.5117.5116.83500
Dec 24, 202417.7518.4417.6417.6416.961,500
Dec 23, 202417.5818.0216.5817.2716.605,500
Dec 20, 202416.5917.8316.5917.5016.83600
Dec 19, 202418.0718.0717.0717.4416.776,800
Dec 18, 202417.6517.6517.6517.6516.97600
Dec 17, 202418.4818.4817.6917.7217.041,400
Dec 16, 202418.0118.7218.0118.5017.793,100
Dec 13, 202418.2118.2118.2118.2117.51400
Dec 12, 202417.8317.8317.6717.6716.99900
Dec 11, 202417.8818.6817.8817.8817.19500
Dec 10, 202417.8117.8117.8117.8117.121,200
Dec 9, 202418.6718.6718.6718.6717.95300
Dec 6, 202417.9317.9317.9317.9317.24500
Dec 5, 202417.9717.9717.9717.9717.28-
Dec 4, 202417.9017.9717.4217.9717.281,500
Dec 3, 202417.2018.6417.1818.1217.421,500
Dec 2, 202418.2918.2917.3417.4916.821,500
Nov 29, 202418.1818.1818.1818.1817.48-
Nov 27, 202417.7118.1817.7118.1817.481,100
Nov 26, 202418.0318.0318.0318.0317.34600
Nov 25, 202417.6317.6316.7616.7616.11400
Nov 22, 202417.9517.9517.9517.9517.26300
Nov 21, 202416.8617.0216.8617.0216.36600
Nov 20, 202417.7617.7616.9516.9516.30500
Nov 19, 202417.1917.1917.0617.1816.521,400
Nov 18, 202417.5017.9516.5617.2116.555,200
Nov 15, 202417.1617.3416.6816.6816.043,700
Nov 14, 202416.6117.5416.6117.5416.861,300
Nov 13, 202416.7817.3416.7816.9416.291,400
Nov 12, 202416.9917.5516.9917.5516.87900
Nov 11, 202417.3317.4417.3317.4416.77700
Nov 8, 202417.0217.7617.0217.7617.084,000
Nov 7, 202417.7617.8717.5017.5016.831,200
Nov 6, 202417.5918.1617.5617.5716.901,400
Nov 5, 202418.0718.4517.9117.9117.222,900
Nov 4, 202417.6218.0017.6218.0017.311,900
Nov 1, 202418.1718.8217.7617.7617.083,400
Oct 31, 202418.8118.8118.8118.8118.09-
Oct 30, 202417.9018.8117.9018.8118.09600
Oct 29, 202418.5718.7918.0218.7418.02900
Oct 28, 202418.0018.6818.0018.3517.642,400
Oct 25, 202418.8218.8218.3018.8218.10500
Oct 24, 202417.9917.9917.9917.9917.30200
Oct 23, 202417.8517.8517.8517.8517.16300
Oct 22, 202417.7618.0717.7618.0717.37500
Oct 21, 202417.9918.6417.9918.6417.92700
Oct 18, 202417.7217.7217.7217.7217.04300
Oct 17, 202417.7317.7317.7217.7217.04600
Oct 16, 202418.8118.8118.8118.8118.091,500
Oct 15, 202417.8617.8617.8617.8617.171,000
Oct 14, 202418.3618.8017.6117.8717.183,400
Oct 11, 202417.4317.4317.4317.4316.76500
Oct 10, 202417.8617.8617.4317.4316.763,200
Oct 9, 202417.0017.2417.0017.2416.58400
Oct 8, 202417.6617.6617.5817.5816.90800
Oct 7, 202417.6817.6817.5417.6716.993,000
Oct 4, 202418.4918.4917.7417.7417.063,000
Oct 3, 202418.7518.7518.7518.7518.03-
Oct 2, 202418.7518.7518.7518.7518.03200
Oct 1, 202419.1119.1118.3719.1118.371,000
Sep 30, 202418.8518.8518.8518.8518.12400
Sep 27, 202419.0419.0418.2318.2317.53600
Sep 26, 202417.8417.8417.8417.8417.15500
Sep 25, 202417.6817.6817.6817.6817.00300
Sep 24, 202417.8617.8617.8617.8617.17-
Sep 23, 202417.8617.8617.8617.8617.17500
Sep 20, 202418.1518.1518.1518.1517.451,100
Sep 19, 202418.2218.2318.2218.2317.531,100
Sep 18, 202418.6018.6018.0918.0917.393,900
Sep 17, 202418.3318.4618.3018.4317.722,600
Sep 16, 202418.6518.7518.5018.7518.035,700
Sep 13, 202418.3118.6118.2318.6117.892,400
Sep 12, 202417.8818.0617.8818.0517.355,000
Sep 11, 202417.7117.7117.7117.7117.03300
Sep 10, 202417.3417.8117.3417.8117.121,900
Sep 9, 202417.4417.4417.4317.4316.76500
Sep 6, 202417.6517.6517.6517.6516.97200
Sep 5, 202417.8417.9317.8317.9317.24400
Sep 4, 202416.7517.8116.7517.8117.122,700
Sep 3, 202417.5017.5017.3517.3716.70800
Aug 30, 202417.6917.8417.6417.6516.972,600
Aug 29, 202417.8017.9617.6317.6716.9983,100
Aug 28, 202417.4817.5517.4817.5516.87700
Aug 27, 202417.3517.3517.3517.3516.69300
Aug 26, 202416.6517.7916.6517.3816.7121,500
Aug 23, 202417.3017.3017.3017.3016.63200
Aug 22, 202417.0317.5716.5316.5315.891,500
Aug 21, 202417.2217.2217.2217.2216.55500
Aug 20, 202417.7017.7017.2617.2616.606,200
Aug 19, 202417.2117.2217.2117.2216.56900
Aug 16, 202417.4917.4917.4917.4916.82200
Aug 15, 202417.0217.0217.0217.0216.36500
Aug 14, 202417.1917.5116.7416.8716.221,800
Aug 13, 202416.9117.0116.9117.0116.363,800
Aug 12, 202416.9217.0516.9217.0216.361,100
Aug 9, 202416.8017.1415.8917.1416.482,600
Aug 8, 202416.6016.7216.5616.7216.081,800
Aug 7, 202416.2416.5316.0916.5315.9012,800
Aug 6, 202415.2016.2714.8716.2715.644,700
Aug 5, 202415.4815.4815.4815.4814.89400
Aug 2, 202416.0216.0216.0216.0215.40500
Aug 1, 202416.5916.5916.5916.5915.95400
Jul 31, 202416.4216.5916.4216.5915.95800
Jul 30, 202416.4216.7516.4216.4515.824,600
Jul 29, 202415.6416.5715.5515.5514.9510,900
Jul 26, 202416.0816.1415.7816.0115.408,700
Jul 25, 202415.5616.4615.5616.4615.83700
Jul 24, 202415.9815.9815.7015.9815.363,500
Jul 23, 202415.9216.3015.4815.4814.881,700
Jul 22, 202415.9816.0915.9816.0915.48800
Jul 19, 202416.3016.3916.3016.3915.761,800
Jul 18, 202417.0517.1017.0017.0116.353,000
Jul 17, 202416.9416.9416.9416.9416.29600
Jul 16, 202416.5616.8116.5616.8116.16400
Jul 15, 202417.1517.1516.9217.1316.474,200
Jul 12, 202418.7518.7518.7518.7518.03200
Jul 11, 202418.6418.6418.6418.6417.92600
Jul 10, 202417.9217.9217.9217.9217.23300
Jul 9, 202418.1118.6618.0518.0517.35800
Jul 8, 202418.0918.0918.0918.0917.40800
Jul 5, 202418.0818.7318.0818.7318.011,600
Jul 3, 202417.8817.8817.8817.8817.19-
Jul 2, 202417.8817.8817.8817.8817.19-
Jul 1, 202417.8817.8817.8817.8817.19600
Jun 28, 202418.0018.0017.9817.9817.29600
Jun 27, 202417.4818.3117.4818.3117.60400
Jun 26, 202418.1418.1417.4617.4616.791,000
Jun 25, 202417.2317.2317.2317.2316.57200
Jun 24, 202418.3018.4518.3018.3317.622,100
Jun 21, 202418.3918.3917.9117.9117.221,000
Jun 20, 202417.3318.8917.3318.1317.432,400
Jun 18, 202417.9218.2817.8717.8717.181,600
Jun 17, 202418.0618.0618.0618.0617.36300
Jun 14, 202417.3718.0617.3718.0617.361,300
Jun 13, 202418.0318.0318.0318.0317.34200
Jun 12, 202417.2217.2217.2217.2216.56400
Jun 11, 202416.0717.1816.0717.1816.52800
Jun 10, 202417.1617.1616.7716.7716.12900
Jun 7, 202416.9817.6816.9817.1916.534,300
Jun 6, 202417.0017.0016.5216.5215.88400
Jun 5, 202417.0817.2317.0817.2316.57800
Jun 4, 202416.9517.6416.9517.1016.444,200
Jun 3, 202417.4617.4616.2617.0116.362,700
May 31, 202417.0517.0517.0517.0516.39-
May 30, 202417.0517.0517.0517.0516.39400
May 29, 202416.9516.9516.9516.9516.30200
May 28, 202416.8916.8916.8916.8916.24100
May 24, 202416.8917.7216.5016.8916.241,400
May 23, 202416.8916.9016.8916.8916.241,500
May 22, 202416.5816.5816.5816.5815.941,200
May 21, 202416.6716.6716.5516.5515.91700
May 20, 202417.3117.3117.0017.0016.35800
May 17, 202417.5217.5217.5217.5216.85200
May 16, 202416.8616.8616.8616.8616.21500
May 15, 202417.0817.1017.0817.1016.44900
May 14, 202416.8217.0816.8217.0816.421,800
May 13, 202416.8517.4416.8517.4416.77300
May 10, 202417.2117.2517.2117.2516.59600
May 9, 202417.0117.8317.0117.8317.14400
May 8, 202416.8316.9916.8316.9916.34200
May 7, 202416.5616.5616.5616.5615.921,100
May 6, 202415.7916.9315.7916.9316.285,300
May 3, 202416.1116.5116.1116.4315.801,100
May 2, 202416.4916.4915.7115.7115.111,000
May 1, 202415.6815.6815.6815.6815.08400
Apr 30, 202416.4116.4115.6715.6715.07900
Apr 29, 202415.8616.1815.8616.1015.486,700
Apr 26, 202416.5616.6016.5616.6015.96500
Apr 25, 202416.2016.3315.8016.2015.583,800
Apr 24, 202414.9315.0714.9315.0714.491,500
Apr 23, 202415.1715.3014.6615.3014.716,900
Apr 22, 202415.1115.1114.9015.0114.434,400
Apr 19, 202414.3115.1314.1114.3413.784,500
Apr 18, 202414.3914.4014.2614.4013.851,600
Apr 17, 202414.6014.9714.6014.6614.1010,100
Apr 16, 202414.5815.0514.3214.9414.374,700
Apr 15, 202414.8914.9514.6114.8414.274,600
Apr 12, 202414.8514.9214.6714.6714.111,200
Apr 11, 202415.0115.1714.8915.1714.591,900
Apr 10, 202415.1915.3315.1115.3314.743,600
Apr 9, 202415.2415.2415.0015.0114.432,800
Apr 8, 202414.7415.3314.7415.3314.742,300
Apr 5, 202414.6315.3314.2915.3314.743,800
Apr 4, 202415.0515.0714.9415.0214.443,300
Apr 3, 202414.2614.9014.2614.8814.316,500

Related Tickers

SNMCY Suncorp Group Limited
12.45
0.00%
 
QBIEY QBE Insurance Group Limited
14.07
-0.92%
 
PPCCY PICC Property and Casualty Company Limited
47.83
0.00%
 
TKOMY Tokio Marine Holdings, Inc.
39.17
+0.93%
 
AIZ Assurant, Inc.
210.77
-0.37%
 
PGR The Progressive Corporation
281.23
-1.08%